玉山金 (2884)-第一金-忠孝券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	28.60	0	0.00	28.75	1	30,207	0.00%
2024/06/13	9	28.90	12	28.90	28.70	-3	30,815	-0.01%
2024/06/12	11	28.70	2.4	28.77	28.75	8.6	31,291	0.03%
2024/06/11	0	0.00	8	28.68	28.60	-8	31,762	-0.03%
2024/06/07	2	28.83	20.4	28.86	28.95	-18.4	31,721	-0.06%
2024/06/06	10	28.75	35	28.85	28.85	-25	31,698	-0.08%
2024/06/05	16	28.63	1	28.70	28.60	15	31,635	0.05%
2024/06/03	1.1	28.30	7	28.41	28.60	-5.9	31,681	-0.02%
2024/05/31	0	0.00	18	28.40	28.60	-18	31,204	-0.06%
2024/05/30	15.1	27.79	0.3	27.95	27.70	14.8	29,475	0.05%
2024/05/29	15	27.98	0	0.00	27.90	15	29,317	0.05%
2024/05/28	7	28.46	6.3	28.50	28.40	0.8	29,067	0.00%
2024/05/27	0	28.50	1.1	28.55	28.65	-1.1	29,542	0.00%
2024/05/24	9.3	28.36	2	28.35	28.30	7.3	29,801	0.02%
2024/05/23	10.8	28.30	10	28.60	28.65	0.8	29,765	0.00%
2024/05/22	29	28.67	2	28.50	28.50	27	28,969	0.09%
2024/05/21	3.1	28.77	10	29.20	28.85	-6.9	28,352	-0.02%
2024/05/20	82.1	29.05	50.7	29.11	29.40	31.4	27,499	0.11%
2024/05/17	0	0.00	95.4	28.82	29.00	-95.4	26,294	-0.36%
2024/05/16	0.4	28.15	0.3	28.20	28.30	0	25,180	0.00%
2024/05/15	1	27.90	20	28.30	28.00	-19	24,945	-0.08%
2024/05/14	10.1	27.97	1	28.00	27.90	9.1	25,005	0.04%
2024/05/13	2	28.23	2.2	28.42	28.30	-0.2	25,333	0.00%
2024/05/10	1	28.50	3.7	28.21	28.50	-2.7	25,250	-0.01%
2024/05/09	37	28.07	0	0.00	27.90	37	25,063	0.15%
2024/05/08	10	28.10	1.3	28.19	28.25	8.7	24,971	0.03%
2024/05/07	0.3	28.05	34	28.02	28.20	-33.7	24,922	-0.14%
2024/05/06	5	27.98	24.1	27.98	28.10	-19.1	24,685	-0.08%
2024/05/03	3.1	27.60	23.2	27.66	27.60	-20.1	24,200	-0.08%
2024/05/02	2.1	27.53	0.5	27.65	27.45	1.6	24,077	0.01%
2024/04/30	5	27.60	6	27.63	27.40	-1	24,007	0.00%
2024/04/29	1	27.35	6	27.62	27.65	-5	23,856	-0.02%
2024/04/26	1.1	27.10	2	27.15	27.10	-0.9	23,407	0.00%
2024/04/25	2.2	26.91	0	0.00	27.15	2.2	23,519	0.01%
2024/04/24	1	27.20	6.5	27.28	27.05	-5.5	23,463	-0.02%
2024/04/23	1	27.20	120	27.25	27.20	-119	23,582	-0.50%	大賣/鉅額交易
2024/04/22	1	27.05	5	27.03	27.05	-4	23,508	-0.02%
2024/04/19	3	26.52	10	26.33	26.55	-7	23,286	-0.03%
2024/04/18	1	26.90	0	0.00	27.00	1	22,782	0.00%
2024/04/17	6.2	26.26	3.2	26.55	26.50	3	22,603	0.01%
2024/04/16	136.6	26.50	3	26.55	26.30	133.6	22,238	0.60%	大買/鉅額交易
2024/04/12	8	27.04	5	27.05	27.10	3	21,487	0.01%
2024/04/11	2	27.08	0	0.00	27.25	2	21,342	0.01%
2024/04/10	1	27.15	1	27.25	27.15	0	21,272	0.00%
2024/04/09	1	27.15	0	0.00	27.30	1	21,201	0.00%
2024/04/08	13	27.10	5	27.00	27.15	8	21,091	0.04%
2024/04/03	19.1	26.97	1	27.00	26.90	18.1	20,964	0.09%
2024/04/02	11	27.25	0	0.00	27.30	11	20,732	0.05%
2024/04/01	2.1	27.34	0	0.00	27.35	2.1	20,725	0.01%
2024/03/29	0.1	27.15	5.1	27.29	27.25	-5	20,636	-0.02%
2024/03/28	0	0.00	3	27.20	27.15	-3	20,438	-0.01%
2024/03/27	43	27.13	5	27.15	27.20	38	20,255	0.19%
2024/03/26	9.4	27.18	9.1	27.18	27.35	0.3	20,157	0.00%
2024/03/25	10.3	27.07	0	0.00	27.05	10.3	19,831	0.05%
2024/03/22	7	27.05	15.2	27.06	27.10	-8.2	19,769	-0.04%
2024/03/21	2	26.77	3	26.77	26.75	-1	19,355	-0.01%
2024/03/20	1	26.45	14	26.41	26.50	-13	19,372	-0.07%
2024/03/19	15	26.50	12	26.42	26.55	3	19,384	0.02%
2024/03/18	78.5	26.50	80.4	26.66	26.50	-1.9	19,138	-0.01%
2024/03/15	20.1	26.10	0.7	26.10	26.20	19.4	18,545	0.10%
2024/03/14	14	25.95	4.8	25.99	26.05	9.2	17,906	0.05%
2024/03/13	3	25.58	4.5	25.59	25.70	-1.5	17,429	-0.01%
2024/03/12	7	25.59	0.3	25.55	25.65	6.7	17,248	0.04%
2024/03/11	7	25.31	15.4	25.40	25.50	-8.4	17,255	-0.05%
2024/03/08	8	25.30	0.5	25.30	25.30	7.5	17,111	0.04%
2024/03/07	14	25.32	3.3	25.41	25.40	10.7	16,848	0.06%
2024/03/06	1.3	25.39	5.3	25.40	25.40	-4.1	16,754	-0.02%
2024/03/05	14.6	25.33	4	25.38	25.30	10.6	17,078	0.06%
2024/03/04	14	25.36	2.1	25.30	25.35	11.9	17,106	0.07%
2024/03/01	22	25.28	2	25.35	25.35	20	17,143	0.12%
2024/02/29	217	25.25	11	25.30	25.25	206	17,045	1.21%	大買/鉅額交易
2024/02/27	12	25.04	192.3	25.05	25.10	-180.3	16,349	-1.10%	大賣/鉅額交易
2024/02/26	6.2	24.32	105	24.40	24.35	-98.8	15,680	-0.63%	大賣/
2024/02/23	7.6	24.52	0	0.00	24.40	7.6	15,393	0.05%
2024/02/22	3.7	24.63	0	0.00	24.50	3.7	15,548	0.02%
2024/02/21	4	24.69	0	0.00	24.65	4	15,462	0.03%
2024/02/20	2.1	24.83	5.4	24.85	24.75	-3.3	15,474	-0.02%
2024/02/19	2	24.78	27.1	24.76	24.80	-25.1	15,942	-0.16%
2024/02/16	4.2	24.63	0	0.00	24.65	4.2	16,164	0.03%
2024/02/15	13	24.69	0.6	24.80	24.65	12.4	16,245	0.08%
2024/02/05	4	24.52	0	0.00	24.50	4	16,018	0.02%
2024/02/01	0	24.80	0	0.00	24.90	0	15,583	0.00%
2024/01/31	3	24.77	2	24.80	24.75	1	15,622	0.01%
2024/01/30	5	24.87	0	0.00	24.75	5	15,642	0.03%
2024/01/29	3	24.95	0.1	24.95	25.00	2.9	15,754	0.02%
2024/01/26	6	24.81	1.1	24.95	24.85	4.9	15,870	0.03%
2024/01/25	3	24.60	0	0.00	24.65	3	15,891	0.02%
2024/01/24	10.1	24.60	0	0.00	24.65	10.1	15,832	0.06%
2024/01/23	1	24.65	8	24.59	24.65	-7	15,780	-0.04%
2024/01/22	3	24.57	3	24.70	24.55	0	15,738	0.00%
2024/01/19	0.2	24.75	1	24.55	24.70	-0.8	15,569	-0.01%
2024/01/18	0	24.80	0	0.00	24.55	0	15,506	0.00%
2024/01/17	8.3	24.70	5.2	24.80	24.60	3.1	15,396	0.02%
2024/01/16	19.3	25.08	0	0.00	25.00	19.3	15,148	0.13%
2024/01/15	11.1	25.40	0	0.00	25.40	11.1	14,957	0.07%
2024/01/12	0	25.35	0	0.00	25.35	0	15,170	0.00%
2024/01/11	0	0.00	1.2	25.46	25.40	-1.2	15,220	-0.01%
2024/01/10	0	25.50	0	0.00	25.40	0	15,145	0.00%
2024/01/09	6	25.60	0	0.00	25.50	6	15,226	0.04%
2024/01/05	4	25.65	4	25.65	25.65	0	15,177	0.00%
2024/01/04	0.1	25.60	11.3	25.65	25.70	-11.2	15,318	-0.07%
2024/01/03	2	25.65	0	0.00	25.60	2	15,632	0.01%
2024/01/02	0	0.00	1	25.80	25.90	-1	15,580	-0.01%
2023/12/29	0	25.73	0	0.00	25.80	0	15,639	0.00%
2023/12/28	0	25.65	6	25.78	25.80	-6	15,982	-0.04%
2023/12/27	3	25.70	1.6	25.66	25.70	1.4	15,958	0.01%
2023/12/26	0	0.00	5	25.45	25.50	-5	15,869	-0.03%
2023/12/25	0	25.40	0	0.00	25.35	0	15,844	0.00%
2023/12/22	0	25.35	0	0.00	25.40	0	15,902	0.00%
2023/12/21	0.2	25.39	0	0.00	25.40	0.2	15,928	0.00%
2023/12/20	0	0.00	1	25.40	25.40	-1	15,837	-0.01%
2023/12/19	9.4	25.45	8	25.40	25.50	1.4	15,759	0.01%
2023/12/18	0	0.00	11.3	25.65	25.65	-11.3	15,928	-0.07%
2023/12/15	6	25.70	1	25.75	25.70	5	16,006	0.03%
2023/12/14	0.1	25.64	0	25.65	25.75	0.1	15,631	0.00%
2023/12/13	3	25.42	2.4	25.49	25.45	0.7	15,320	0.00%
2023/12/12	1	25.45	0	0.00	25.50	1	15,780	0.01%
2023/12/11	1	25.50	2	25.50	25.60	-1	15,935	-0.01%
2023/12/08	2	25.60	2.5	25.56	25.60	-0.5	15,933	0.00%
2023/12/07	16	25.50	1.8	25.47	25.50	14.2	15,995	0.09%
2023/12/06	1	25.60	74	25.59	25.55	-73	16,053	-0.45%
2023/12/05	0	0.00	0.2	25.30	25.45	-0.2	15,903	0.00%
2023/12/04	4	25.10	5.1	25.18	25.25	-1.1	15,964	-0.01%
2023/12/01	2	25.20	0	0.00	25.25	2	16,050	0.01%
2023/11/30	10	25.60	0	0.00	25.60	10	15,938	0.06%
2023/11/29	0	25.60	2.1	25.65	25.55	-2.1	15,390	-0.01%
2023/11/28	0	25.50	5.4	25.64	25.70	-5.4	15,247	-0.04%
2023/11/27	1	25.50	5	25.40	25.35	-4	15,485	-0.03%
2023/11/24	0	25.45	5	25.41	25.50	-5	15,446	-0.03%
2023/11/22	0	25.55	0	0.00	25.50	0	15,421	0.00%
2023/11/21	4	25.65	3	25.63	25.70	1	15,392	0.01%
2023/11/20	2.1	25.20	20	25.10	25.20	-17.9	15,160	-0.12%
2023/11/17	7	25.20	1.7	25.18	25.15	5.3	15,128	0.04%
2023/11/16	20	25.15	17.2	24.99	25.15	2.8	15,028	0.02%
2023/11/15	2.2	24.56	1	24.60	24.60	1.2	14,492	0.01%
2023/11/14	0.2	24.50	0	0.00	24.50	0.2	14,218	0.00%
2023/11/13	1	24.50	0	0.00	24.50	1	14,179	0.01%
2023/11/10	2	24.45	5.2	24.45	24.50	-3.2	14,489	-0.02%
2023/11/09	0.3	24.55	4	24.55	24.45	-3.7	14,577	-0.03%
2023/11/08	6	24.53	1	24.60	24.55	5	14,809	0.03%
2023/11/07	0	24.40	2.1	24.35	24.50	-2.1	14,679	-0.01%
2023/11/06	5.5	24.57	43	24.55	24.55	-37.5	14,703	-0.26%
2023/11/03	2	24.40	1.4	24.39	24.35	0.6	14,523	0.00%
2023/11/02	0	24.00	3	24.15	24.15	-3	14,579	-0.02%
2023/11/01	0.2	23.95	4	23.90	23.85	-3.8	14,552	-0.03%
2023/10/31	2.1	23.85	0	0.00	23.85	2.1	14,678	0.01%
2023/10/30	2.7	23.89	0	0.00	23.85	2.7	14,894	0.02%
2023/10/27	0	24.00	16	23.94	24.00	-16	14,857	-0.11%
2023/10/26	2	23.80	30	23.86	23.80	-28	15,070	-0.19%
2023/10/25	2	24.05	0.6	24.00	23.95	1.4	15,050	0.01%
2023/10/24	0.2	24.00	30	23.92	23.95	-29.8	15,626	-0.19%
2023/10/23	1.5	23.93	0	0.00	24.05	1.5	16,228	0.01%
2023/10/20	3.2	23.95	1	24.05	24.00	2.2	16,482	0.01%
2023/10/19	1.1	24.30	0	0.00	24.20	1.1	16,384	0.01%
2023/10/18	0	24.70	0.4	24.55	24.50	-0.3	16,613	0.00%
2023/10/17	0.1	24.65	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	1	24.60	0	0.00	24.70	1	16,846	0.01%
2023/10/13	2	24.65	1	24.60	24.65	1	16,874	0.01%
2023/10/12	0	0.00	10	24.65	24.75	-10	17,048	-0.06%
2023/10/11	1	24.45	4.1	24.46	24.60	-3	17,071	-0.02%
2023/10/06	11	24.11	0	0.00	24.20	11	16,857	0.07%
2023/10/05	1	23.95	0	0.00	24.00	1	16,946	0.01%
2023/10/04	15	23.87	1	23.85	23.80	14	16,918	0.08%
2023/10/03	1.1	24.11	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	0	0.00	1	24.20	24.15	-1	16,730	-0.01%
2023/09/27	2.6	24.14	0	0.00	24.15	2.6	17,375	0.01%
2023/09/26	0	24.25	0	0.00	24.15	0	17,441	0.00%
2023/09/25	2.1	24.25	0.4	24.35	24.30	1.7	17,418	0.01%
2023/09/22	15	24.11	0	0.00	24.10	15	17,676	0.08%
2023/09/21	8	24.15	0	0.00	24.05	8	17,755	0.05%
2023/09/20	3.6	24.39	2.2	24.43	24.35	1.4	17,558	0.01%
2023/09/19	51	24.45	10	24.50	24.45	41	17,476	0.23%
2023/09/18	1	24.40	11	24.45	24.45	-10	17,648	-0.06%
2023/09/15	10.8	24.50	0	0.00	24.40	10.8	17,710	0.06%
2023/09/13	0.2	24.35	0.2	24.30	24.30	0	17,044	0.00%
2023/09/12	3	24.20	0.2	24.25	24.25	2.8	17,281	0.02%
2023/09/11	4.4	24.18	1.5	24.13	24.15	2.9	17,201	0.02%
2023/09/08	5.3	24.25	0	0.00	24.20	5.3	17,161	0.03%
2023/09/07	4.1	24.27	0	0.00	24.20	4.1	17,201	0.02%
2023/09/06	14.4	24.39	0	0.00	24.35	14.4	17,154	0.08%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	1.2	24.61	0	0.00	24.60	1.2	17,088	0.01%
2023/09/01	6.1	24.61	0	0.00	24.55	6.1	17,206	0.04%
2023/08/31	3.2	24.58	0	24.80	24.45	3.1	17,334	0.02%
2023/08/30	0.1	24.88	1	24.85	24.80	-0.9	17,105	-0.01%
2023/08/29	0.2	24.63	0	0.00	24.60	0.2	17,267	0.00%
2023/08/28	3.1	24.50	0	0.00	24.50	3.1	17,312	0.02%
2023/08/25	1	24.40	0	0.00	24.35	1	17,853	0.01%
2023/08/24	13.3	24.44	0	0.00	24.40	13.3	17,935	0.07%
2023/08/23	6.4	24.60	0	0.00	24.55	6.4	17,763	0.04%
2023/08/22	15.2	24.81	0	0.00	24.65	15.2	17,798	0.09%
2023/08/21	5	24.82	1	24.65	24.85	4	17,833	0.02%
2023/08/18	12	24.65	1	24.65	24.60	11	17,896	0.06%
2023/08/17	35.1	24.49	0	0.00	24.50	35.1	17,943	0.20%
2023/08/16	9.1	24.59	0	0.00	24.55	9.1	17,968	0.05%
2023/08/15	20.1	25.07	2.2	25.08	25.00	17.9	18,074	0.10%
2023/08/14	4	25.43	0	0.00	25.35	4	18,157	0.02%
2023/08/11	24	25.75	10	25.80	25.70	14	18,303	0.08%
2023/08/10	0	26.05	10	25.85	25.85	-10	18,654	-0.05%
2023/08/09	0.7	26.00	0	0.00	25.90	0.7	18,587	0.00%
2023/08/08	4	25.68	0.1	25.70	25.60	3.9	18,629	0.02%
2023/08/07	5.2	25.74	0.6	25.75	25.75	4.6	18,521	0.02%
2023/08/04	2	25.60	10	25.65	25.55	-8	19,029	-0.04%
2023/08/02	17.1	25.66	2	25.65	25.65	15.1	19,034	0.08%
2023/08/01	10	25.90	1	25.95	25.95	9	18,926	0.05%
2023/07/31	5	25.85	2.4	25.90	25.85	2.6	18,911	0.01%
2023/07/28	8	25.99	2	25.90	25.95	6	18,840	0.03%
2023/07/27	29.1	25.96	4.1	26.04	26.00	25	19,073	0.13%
2023/07/26	0	0.00	48.1	26.90	26.95	-48.1	18,746	-0.26%
2023/07/25	0	0.00	28.8	26.40	26.55	-28.8	18,198	-0.16%
2023/07/24	2.1	26.30	0	0.00	26.25	2.1	17,976	0.01%
2023/07/21	1	26.55	1	26.60	26.45	0	17,922	0.00%
2023/07/20	1	26.45	3	26.53	26.60	-2	17,686	-0.01%
2023/07/19	2	26.35	7.2	26.50	26.45	-5.2	17,536	-0.03%
2023/07/18	0	0.00	33	26.45	26.45	-33	17,454	-0.19%
2023/07/17	7	26.41	0	0.00	26.45	7	17,439	0.04%
2023/07/14	4.1	26.15	2	26.13	26.30	2.1	17,330	0.01%
2023/07/13	1.4	26.04	3	26.02	26.00	-1.6	17,212	-0.01%
2023/07/11	0.5	25.85	5	25.60	25.80	-4.5	17,178	-0.03%
2023/07/10	3.1	25.48	4	25.45	25.45	-0.9	17,133	-0.01%
2023/07/07	1.2	25.55	5	25.56	25.55	-3.8	17,090	-0.02%
2023/07/06	2	26.01	3.9	25.97	25.80	-1.9	17,046	-0.01%
2023/07/05	1	26.15	9	26.11	26.15	-8	16,503	-0.05%
2023/07/04	2	26.00	6	26.05	26.05	-4	16,516	-0.02%
2023/07/03	0.1	26.25	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	2.1	25.88	2	26.12	26.05	0.1	17,383	0.00%
2023/06/29	1	26.00	19.2	26.00	25.95	-18.2	17,356	-0.10%
2023/06/28	13.1	26.13	2	26.20	26.10	11.1	17,343	0.06%
2023/06/27	1.2	26.30	1	26.30	26.20	0.2	17,375	0.00%
2023/06/26	0	0.00	27	26.38	26.35	-27	17,445	-0.15%
2023/06/21	0	0.00	4.2	26.30	26.40	-4.2	17,372	-0.02%
2023/06/20	1.1	26.21	0	0.00	26.30	1.1	17,509	0.01%
2023/06/16	0	0.00	8.7	26.32	26.20	-8.7	17,763	-0.05%
2023/06/15	6.1	26.21	2	26.23	26.25	4.1	17,695	0.02%
2023/06/14	0	0.00	1.1	26.30	26.25	-1.1	18,005	-0.01%
2023/06/13	2	26.23	0	0.00	26.30	2	18,799	0.01%
2023/06/12	6	26.29	5	26.29	26.20	1	18,972	0.01%
2023/06/09	2	26.60	3	26.62	26.50	-1	19,209	-0.01%
2023/06/08	0	0.00	0.1	26.60	26.60	-0.1	19,690	0.00%
2023/06/07	0	26.60	0	0.00	26.70	0	20,013	0.00%
2023/06/06	10	26.70	0	0.00	26.55	10	20,186	0.05%
2023/06/05	2	26.40	2	26.35	26.35	0	20,288	0.00%
2023/06/02	10	26.08	3.1	26.02	26.00	6.9	20,283	0.03%
2023/06/01	0.1	25.90	0.5	25.90	25.85	-0.5	20,341	0.00%
2023/05/31	0	0.00	13	25.85	25.90	-13	20,433	-0.06%
2023/05/30	10	25.90	2	25.93	25.90	8	20,093	0.04%
2023/05/29	18.1	25.89	1	25.85	25.80	17.1	20,295	0.08%
2023/05/26	6	25.83	3	25.80	25.75	3	21,019	0.01%
2023/05/25	2	25.85	0	0.00	25.80	2	21,338	0.01%
2023/05/24	5	25.97	3	25.97	26.10	2	21,844	0.01%
2023/05/23	7	26.09	11	26.15	26.10	-4	24,309	-0.02%
2023/05/22	1	26.20	2.4	26.30	26.20	-1.4	24,670	-0.01%
2023/05/19	1.8	26.17	8	26.18	26.30	-6.2	24,822	-0.02%
2023/05/18	3	25.95	16.2	25.94	26.00	-13.2	24,535	-0.05%
2023/05/17	5	25.60	15.4	25.68	25.90	-10.4	24,518	-0.04%
2023/05/16	1	25.50	5.3	25.54	25.70	-4.3	24,504	-0.02%
2023/05/15	3	25.30	1.2	25.11	25.30	1.8	24,649	0.01%
2023/05/12	12	25.27	0	0.00	25.25	12	24,732	0.05%
2023/05/11	3.9	25.46	6.8	25.40	25.45	-2.9	24,717	-0.01%
2023/05/10	2	25.40	9	25.36	25.50	-7	24,967	-0.03%
2023/05/09	0.5	24.95	0.4	25.00	25.05	0.1	24,612	0.00%
2023/05/08	2.1	25.00	6	25.00	24.95	-3.9	24,684	-0.02%
2023/05/05	0.5	25.00	4.1	24.85	24.95	-3.6	24,564	-0.01%
2023/05/04	0.1	24.85	4	24.85	24.90	-3.9	24,734	-0.02%
2023/05/03	4	24.70	16	24.74	24.80	-12	24,849	-0.05%
2023/05/02	14	24.64	1	24.75	24.90	13	25,028	0.05%
2023/04/28	0.1	25.00	0.7	24.85	24.95	-0.6	25,602	0.00%
2023/04/27	14.1	24.71	1	24.70	24.80	13	25,915	0.05%
2023/04/26	0.1	24.95	300	24.95	24.95	-300	26,074	-1.15%	大賣/鉅額交易
2023/04/25	4.4	24.92	2	25.00	24.95	2.4	26,059	0.01%
2023/04/24	0.1	24.95	3	24.88	25.00	-2.9	26,186	-0.01%
2023/04/21	7.2	24.85	0	0.00	24.85	7.2	26,318	0.03%
2023/04/20	2.6	24.91	0	0.00	24.90	2.6	26,408	0.01%
2023/04/19	25	25.03	17	25.05	25.05	8	26,893	0.03%
2023/04/18	2.1	25.25	0.3	25.15	25.30	1.8	26,824	0.01%
2023/04/17	305.7	25.20	1	25.10	25.25	304.7	26,845	1.13%	大買/鉅額交易
2023/04/14	1	25.20	11	25.31	25.45	-10	26,928	-0.04%
2023/04/13	7	25.20	0	0.00	25.30	7	26,870	0.03%
2023/04/12	0.2	25.15	4	25.20	25.30	-3.8	26,846	-0.01%
2023/04/11	0	0.00	27	25.20	25.25	-27	26,870	-0.10%
2023/04/10	2	24.90	4	25.00	25.00	-2	26,754	-0.01%
2023/04/07	5.5	25.05	0	0.00	25.00	5.5	26,718	0.02%
2023/04/06	20	25.45	10.2	25.46	25.45	9.8	26,524	0.04%
2023/03/31	5	25.18	6.1	25.25	25.30	-1.1	25,953	0.00%
2023/03/30	0	0.00	1	25.00	25.00	-1	25,577	0.00%
2023/03/29	16.2	24.85	3	24.87	24.90	13.1	25,366	0.05%
2023/03/28	1	24.75	57	24.80	24.80	-56	25,574	-0.22%
2023/03/27	7	24.69	14	24.70	24.70	-7	25,631	-0.03%
2023/03/24	2	24.60	10.1	24.64	24.70	-8.1	25,780	-0.03%
2023/03/23	0	24.60	4	24.51	24.65	-4	25,780	-0.02%
2023/03/22	0.1	24.40	10.8	24.33	24.45	-10.7	25,746	-0.04%
2023/03/21	5	24.03	1	24.05	23.95	4	25,969	0.02%
2023/03/20	3.9	23.67	3.1	23.70	23.75	0.7	25,940	0.00%
2023/03/17	31	23.69	9.3	23.77	23.70	21.7	25,820	0.08%
2023/03/16	19.9	23.58	9.2	23.65	23.55	10.7	25,737	0.04%
2023/03/15	15	24.10	1	24.10	24.00	14	25,346	0.06%
2023/03/14	2	24.08	20	24.09	24.05	-18	25,227	-0.07%
2023/03/13	70.1	24.29	40	24.24	24.35	30.1	24,999	0.12%
2023/03/10	20.2	24.63	0	0.00	24.55	20.2	24,830	0.08%
2023/03/09	17	24.82	0	0.00	24.85	17	24,730	0.07%
2023/03/08	11	24.90	12.9	24.93	25.00	-1.9	25,046	-0.01%
2023/03/07	10	24.92	202.7	24.95	25.00	-192.7	25,186	-0.76%	大賣/鉅額交易
2023/03/06	20.6	24.70	0	0.00	24.85	20.6	25,275	0.08%
2023/03/03	6	24.70	2	24.75	24.65	4	25,394	0.02%
2023/03/02	6	24.73	0	0.00	24.70	6	25,413	0.02%
2023/03/01	11.7	24.76	3	24.77	24.80	8.7	25,464	0.03%
2023/02/24	5	24.91	0.2	25.00	24.95	4.8	25,274	0.02%
2023/02/23	4	24.94	19	24.91	24.95	-15	24,712	-0.06%
2023/02/22	44	24.79	30.7	24.71	24.90	13.3	24,520	0.05%
2023/02/21	103.3	24.70	50	24.67	24.75	53.3	24,211	0.22%	大買/
2023/02/20	1	25.65	6	25.83	26.00	-5	22,032	-0.02%
2023/02/17	1	25.20	0	0.00	25.40	1	22,020	0.00%
2023/02/16	6	25.10	3	25.17	25.10	3	22,302	0.01%
2023/02/15	14	25.14	5	25.13	25.05	9	22,859	0.04%
2023/02/14	9	25.28	1	25.25	25.25	8	22,744	0.04%
2023/02/13	22	25.12	9.2	25.15	25.20	12.9	22,744	0.06%
2023/02/09	4.3	24.63	1	24.65	24.60	3.3	22,403	0.01%
2023/02/08	4.2	24.48	0	0.00	24.50	4.2	22,448	0.02%
2023/02/07	6.4	24.46	0	0.00	24.40	6.4	22,204	0.03%
2023/02/06	11	24.54	9	24.60	24.50	2	22,109	0.01%
2023/02/03	1.3	24.72	10	24.65	24.70	-8.7	21,991	-0.04%
2023/02/02	12	24.65	3	24.65	24.65	9	22,066	0.04%
2023/02/01	0	0.00	0.3	24.75	24.65	-0.3	21,983	0.00%
2023/01/31	6.1	24.57	0.3	24.80	24.50	5.9	22,091	0.03%
2023/01/30	14.2	24.79	7	24.55	24.90	7.2	21,892	0.03%
2023/01/17	3	24.27	1	24.30	24.15	2	21,493	0.01%
2023/01/16	3	24.43	12.3	24.52	24.45	-9.3	21,542	-0.04%
2023/01/13	1	24.30	1	24.30	24.25	0	21,747	0.00%
2023/01/12	7.1	24.21	0	0.00	24.05	7.1	22,253	0.03%
2023/01/11	1.3	24.30	0	0.00	24.20	1.3	22,618	0.01%
2023/01/10	4	24.46	3	24.37	24.50	1	23,176	0.00%
2023/01/09	0.2	24.50	10	24.51	24.60	-9.8	23,482	-0.04%
2023/01/06	4.1	23.98	1	24.00	23.95	3.1	23,520	0.01%
2023/01/04	4.1	23.83	0	0.00	23.80	4.1	24,469	0.02%
2023/01/03	1	23.85	0	0.00	24.00	1	24,994	0.00%
2022/12/30	0	0.00	0.2	24.20	24.05	-0.2	25,089	0.00%
2022/12/29	0.2	24.10	0.1	24.05	24.10	0.1	25,674	0.00%
2022/12/28	5	24.09	0	0.00	24.05	5	25,844	0.02%
2022/12/27	0.1	24.30	0	0.00	24.30	0.1	26,088	0.00%
2022/12/26	1	24.20	1	24.15	24.15	0	26,483	0.00%
2022/12/23	3.1	24.05	1	24.10	24.10	2.1	26,908	0.01%
2022/12/20	11.2	24.03	0	0.00	24.00	11.2	27,990	0.04%
2022/12/19	0.1	24.15	1	24.05	24.30	-0.9	28,030	0.00%
2022/12/16	0.1	24.35	0	0.00	24.25	0.1	28,079	0.00%
2022/12/15	2	24.50	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0	0.00	3	24.58	24.65	-3	28,358	-0.01%
2022/12/13	8.1	24.26	0	0.00	24.20	8.1	28,309	0.03%
2022/12/12	3	24.40	1	24.45	24.55	2	27,953	0.01%
2022/12/09	0	24.60	0	0.00	24.65	0	28,309	0.00%
2022/12/08	15	24.56	1	24.40	24.65	14	28,421	0.05%
2022/12/07	0	0.00	8	24.31	24.40	-8	28,384	-0.03%
2022/12/06	3	24.17	0	0.00	24.20	3	28,176	0.01%
2022/12/05	1	24.15	0	0.00	24.25	1	28,230	0.00%
2022/12/02	4.1	24.31	0	0.00	24.15	4.1	28,164	0.01%
2022/12/01	4.1	24.66	5	24.55	24.60	-0.9	28,065	0.00%
2022/11/30	7.5	24.48	2	24.80	24.80	5.5	27,907	0.02%
2022/11/29	0	0.00	1	24.30	24.50	-1	27,597	0.00%
2022/11/28	15	23.88	5	23.80	24.10	10	27,285	0.04%
2022/11/25	11	23.99	32	24.00	24.15	-21	27,359	-0.08%
2022/11/24	1	24.15	1	24.15	24.25	0	27,342	0.00%
2022/11/23	10	23.98	1	23.95	24.00	9	27,320	0.03%
2022/11/21	0.4	23.61	0	0.00	23.75	0.4	27,053	0.00%
2022/11/18	5.1	23.53	0	0.00	23.70	5.1	26,863	0.02%
2022/11/17	10.6	23.67	0	0.00	23.75	10.6	26,730	0.04%
2022/11/16	12.1	23.99	2	24.10	24.00	10.1	26,587	0.04%
2022/11/15	4	24.15	13	24.04	24.20	-9	26,305	-0.03%
2022/11/14	6.3	23.96	1	24.00	24.05	5.3	25,900	0.02%
2022/11/11	7	23.89	21.1	23.92	24.00	-14.1	25,449	-0.06%
2022/11/10	2.3	23.26	1	23.25	23.20	1.3	24,852	0.01%
2022/11/09	7.2	23.40	0	0.00	23.45	7.2	24,785	0.03%
2022/11/08	22	23.50	3.1	23.50	23.50	18.9	24,490	0.08%
2022/11/07	1	23.30	0	0.00	23.50	1	24,427	0.00%
2022/11/04	6.1	22.98	2	22.95	23.05	4.1	24,457	0.02%
2022/11/03	12	23.06	3	23.05	23.05	9	24,429	0.04%
2022/11/02	5	23.22	0	0.00	23.25	5	24,583	0.02%
2022/11/01	0.1	23.45	10	23.40	23.40	-9.9	24,560	-0.04%
2022/10/31	5	23.40	5	23.40	23.20	0	24,549	0.00%
2022/10/28	3	23.25	0	0.00	23.15	3	24,458	0.01%
2022/10/27	6	23.30	4	23.50	23.10	2	24,668	0.01%
2022/10/26	3	23.35	12.8	23.30	23.20	-9.8	24,592	-0.04%
2022/10/25	3	22.68	12	22.73	22.80	-9	24,368	-0.04%
2022/10/24	11	22.95	5	22.75	22.85	6	24,346	0.02%
2022/10/21	2.1	22.91	1.3	22.98	22.95	0.9	24,367	0.00%
2022/10/20	21.2	22.13	40	22.40	22.55	-18.8	24,420	-0.08%
2022/10/19	17.3	22.83	5	22.95	22.50	12.3	24,148	0.05%
2022/10/18	32.1	22.91	13	22.83	23.00	19.1	24,006	0.08%
2022/10/17	17.9	23.12	0.3	23.10	23.10	17.6	23,675	0.07%
2022/10/14	12.3	23.70	0	0.00	23.55	12.3	23,619	0.05%
2022/10/13	46.6	23.88	2	23.73	23.75	44.6	23,349	0.19%
2022/10/12	24.3	24.27	0	0.00	24.60	24.3	22,797	0.11%
2022/10/11	25.7	24.53	14.5	24.81	24.40	11.2	22,867	0.05%
2022/10/07	7.6	25.31	8.4	25.31	25.30	-0.8	22,305	0.00%
2022/10/06	2.1	25.13	3	25.22	25.45	-0.9	22,453	0.00%
2022/10/05	18.3	25.32	0.6	25.40	25.25	17.7	22,312	0.08%
2022/10/04	18.2	25.36	5	25.30	25.30	13.2	22,603	0.06%
2022/10/03	16.1	25.38	0	0.00	25.35	16.1	23,041	0.07%
2022/09/30	14.2	25.83	16	25.98	25.75	-1.8	22,887	-0.01%
2022/09/29	58.1	26.00	0	0.00	26.10	58.1	22,759	0.26%
2022/09/28	13.8	26.23	35.8	26.04	26.10	-22.1	22,658	-0.10%
2022/09/27	12.8	26.21	0	0.00	26.15	12.8	22,376	0.06%
2022/09/26	12.1	26.47	2	26.55	26.35	10.1	22,217	0.05%
2022/09/23	1	26.80	0	0.00	26.75	1	22,276	0.00%
2022/09/22	26.1	26.85	1	26.85	26.80	25.1	22,245	0.11%
2022/09/21	8.2	27.33	2.6	27.32	27.30	5.6	21,945	0.03%
2022/09/20	5	27.34	0	0.00	27.40	5	21,898	0.02%
2022/09/19	12	27.45	15	27.50	27.40	-3	21,916	-0.01%
2022/09/16	2	27.50	0	0.00	27.40	2	21,998	0.01%
2022/09/15	0.1	27.65	0	0.00	27.55	0.1	21,723	0.00%
2022/09/14	7.8	27.49	0	0.00	27.40	7.8	21,826	0.04%
2022/09/13	0	0.00	2	27.75	27.75	-2	21,825	-0.01%
2022/09/12	0.7	27.70	0.1	27.80	27.75	0.6	21,909	0.00%
2022/09/08	0	0.00	1.4	27.47	27.50	-1.4	22,215	-0.01%
2022/09/07	16.1	27.38	0	0.00	27.30	16.1	22,493	0.07%
2022/09/06	2	27.80	6	27.92	27.80	-4	22,502	-0.02%
2022/09/05	7	27.51	1	27.60	27.55	6	22,607	0.03%
2022/09/02	3.2	27.66	0.4	27.70	27.60	2.8	22,677	0.01%
2022/09/01	35.4	27.68	0.1	27.80	27.65	35.3	22,680	0.16%
2022/08/31	0.7	28.14	3.5	27.91	28.20	-2.8	22,507	-0.01%
2022/08/30	6.1	27.66	0	0.00	27.65	6.1	22,279	0.03%
2022/08/29	2	27.68	0	0.00	27.70	2	22,262	0.01%
2022/08/26	2	28.00	2	28.03	28.00	0	22,205	0.00%
2022/08/25	1	27.80	1.1	27.81	27.80	-0.1	22,389	0.00%
2022/08/24	1	27.55	2	27.60	27.65	-1	22,660	0.00%
2022/08/22	1.1	27.81	0	0.00	27.80	1.1	23,625	0.00%
2022/08/19	5	28.02	0	0.00	28.05	5	23,772	0.02%
2022/08/18	6.2	28.00	0	0.00	28.05	6.2	24,571	0.03%
2022/08/17	35	28.19	0	0.00	28.25	35	24,592	0.14%
2022/08/16	0.1	28.35	0	0.00	28.30	0.1	24,579	0.00%
2022/08/15	2	28.45	0	0.00	28.35	2	24,915	0.01%
2022/08/11	3	28.32	0	0.00	28.50	3	25,489	0.01%
2022/08/10	0	0.00	1	28.15	28.15	-1	25,919	0.00%
2022/08/09	1.8	28.07	5	27.93	28.10	-3.2	26,201	-0.01%
2022/08/08	1	27.55	0	0.00	27.60	1	26,293	0.00%
2022/08/05	3.1	27.44	2	27.55	27.55	1.1	26,864	0.00%
2022/08/04	1.2	27.25	0	0.00	27.30	1.2	27,340	0.00%
2022/08/03	8.1	26.99	3	27.20	27.20	5.1	27,583	0.02%
2022/08/02	6.2	27.35	0.4	27.50	27.35	5.8	28,013	0.02%
2022/08/01	2.5	27.30	0.9	27.39	27.20	1.6	28,162	0.01%
2022/07/29	25.5	27.40	2	27.08	27.50	23.5	28,435	0.08%
2022/07/28	15.7	27.50	0	0.00	27.65	15.7	28,289	0.06%
2022/07/27	13	29.19	1	29.20	29.35	12	28,025	0.04%
2022/07/26	8	29.16	0	0.00	29.20	8	27,904	0.03%
2022/07/25	92	29.38	23	29.28	29.15	69	27,790	0.25%
2022/07/22	5	28.60	20	29.03	29.05	-15	27,909	-0.05%
2022/07/21	0	0.00	0.1	28.15	28.45	-0.1	27,922	0.00%
2022/07/20	2	27.98	0	0.00	27.85	2	27,933	0.01%
2022/07/18	0	0.00	4	27.85	28.00	-4	28,027	-0.01%
2022/07/15	11	27.10	1	27.10	27.20	10	27,870	0.04%
2022/07/14	6.7	27.50	11	27.10	27.40	-4.3	27,967	-0.02%
2022/07/13	4.2	27.00	24	27.04	27.10	-19.8	27,947	-0.07%
2022/07/12	9	26.56	25	26.63	26.50	-16	28,125	-0.06%
2022/07/11	62	27.26	63	27.17	27.05	-1	27,990	0.00%
2022/07/08	8.1	28.40	2	28.35	28.30	6.1	28,352	0.02%
2022/07/07	5.7	28.44	0	0.00	28.60	5.7	28,510	0.02%
2022/07/06	9	28.74	2	28.90	28.60	7	28,719	0.02%
2022/07/04	0	0.00	0.2	29.00	28.95	-0.2	29,590	0.00%
2022/07/01	3	29.00	8	29.09	29.10	-5	30,456	-0.02%
2022/06/30	3	29.22	1	29.10	29.00	2	30,507	0.01%
2022/06/28	0.1	29.60	0	0.00	29.70	0.1	30,665	0.00%
2022/06/27	21	29.85	0	0.00	29.70	21	30,904	0.07%
2022/06/24	2	29.55	2	29.70	29.65	0	31,025	0.00%
2022/06/23	10	29.30	5.3	29.30	29.40	4.7	31,097	0.01%
2022/06/22	8	29.03	2	28.90	28.95	6	30,976	0.02%
2022/06/21	2	29.55	4	29.45	29.50	-2	30,840	-0.01%
2022/06/20	4.1	29.10	8.1	29.38	29.00	-4	30,838	-0.01%
2022/06/17	11.4	29.26	5	29.40	29.10	6.4	30,830	0.02%
2022/06/16	13	29.40	0.1	29.60	29.50	12.9	30,482	0.04%
2022/06/15	2.1	29.10	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	0	0.00	10	29.25	29.45	-10	30,745	-0.03%
2022/06/13	2.3	28.91	0	0.00	28.90	2.3	30,810	0.01%
2022/06/10	2.1	29.25	2	29.08	29.15	0.1	30,665	0.00%
2022/06/09	14.4	29.08	0	0.00	29.15	14.4	30,719	0.05%
2022/06/08	0.3	29.58	0	0.00	29.50	0.3	30,664	0.00%
2022/06/07	6.2	29.38	0	0.00	29.35	6.2	30,891	0.02%
2022/06/06	2.2	29.42	0	0.00	29.60	2.2	31,008	0.01%
2022/06/02	9	29.53	3.6	29.58	29.55	5.4	31,306	0.02%
2022/06/01	7	29.94	1	30.20	29.80	6	31,558	0.02%
2022/05/31	1	29.65	42.9	29.91	30.60	-41.9	31,353	-0.13%
2022/05/30	1.1	29.62	3	30.02	30.05	-1.9	30,566	-0.01%
2022/05/27	1	29.30	25	29.29	29.40	-24	30,477	-0.08%
2022/05/26	37.6	28.82	1	28.80	28.80	36.6	30,519	0.12%
2022/05/24	1	29.45	19	29.35	29.45	-18	30,635	-0.06%
2022/05/23	0	0.00	126	29.45	29.45	-126	30,589	-0.41%	大賣/鉅額交易
2022/05/20	7	28.94	20	28.97	28.90	-13	30,556	-0.04%
2022/05/19	4.1	28.79	1.5	28.92	28.75	2.6	30,358	0.01%
2022/05/18	2.3	29.04	5	28.97	29.60	-2.8	29,968	-0.01%
2022/05/17	19.1	28.80	1	28.90	28.60	18.1	29,719	0.06%
2022/05/16	9.8	29.03	0	0.00	29.10	9.8	29,628	0.03%
2022/05/13	6.2	29.33	4	29.33	29.45	2.2	29,513	0.01%
2022/05/12	10.1	29.66	7	29.61	29.50	3.1	29,045	0.01%
2022/05/11	0.5	30.65	0	0.00	30.65	0.5	28,676	0.00%
2022/05/10	74	29.91	1	29.50	30.35	73	28,560	0.26%
2022/05/09	9	30.92	0	0.00	30.70	9	28,178	0.03%
2022/05/06	32	31.58	10	31.65	31.80	22	28,159	0.08%
2022/05/05	3	32.20	0	0.00	32.10	3	28,325	0.01%
2022/05/04	15	32.60	35	32.65	32.40	-20	28,119	-0.07%
2022/05/03	55.1	32.75	3	32.75	32.70	52.1	28,203	0.18%
2022/04/29	0	0.00	30	33.62	33.85	-30	27,989	-0.11%
2022/04/28	14	33.08	3	33.30	33.30	11	27,975	0.04%
2022/04/27	3.2	32.99	3	33.07	33.20	0.2	27,580	0.00%
2022/04/26	1.3	33.22	5	32.99	33.45	-3.7	27,301	-0.01%
2022/04/25	1.2	32.36	1	32.45	32.45	0.2	26,959	0.00%
2022/04/22	1	32.15	2	33.00	33.00	-1	26,784	0.00%
2022/04/21	11	32.35	2	32.43	32.20	9	26,673	0.03%
2022/04/20	4.1	32.02	2	32.13	32.50	2.1	26,892	0.01%
2022/04/19	6	32.19	0	0.00	32.15	6	26,908	0.02%
2022/04/18	12.3	32.12	12.3	32.23	32.20	0	26,963	0.00%
2022/04/15	5.5	33.50	100	33.00	33.30	-94.5	26,415	-0.36%
2022/04/14	58.7	33.60	2	33.10	33.35	56.7	26,342	0.22%
2022/04/13	6.5	35.28	65	35.18	35.25	-58.5	25,645	-0.23%
2022/04/12	2.1	34.98	2	34.95	35.15	0.1	25,441	0.00%
2022/04/11	98	35.35	9.3	35.16	35.35	88.7	25,024	0.35%
2022/04/08	4	34.80	47.7	34.34	34.85	-43.7	24,284	-0.18%
2022/04/07	11.2	34.40	6	34.33	33.75	5.2	23,842	0.02%
2022/04/06	5	33.49	6.4	33.85	34.05	-1.4	22,977	-0.01%
2022/04/01	12	32.95	848.8	32.90	33.00	-836.8	22,610	-3.70%	大賣/鉅額交易
2022/03/31	21	33.09	3	33.12	33.05	18	22,363	0.08%
2022/03/30	12	32.66	4.1	32.81	32.85	7.9	22,078	0.04%
2022/03/29	11	32.34	2	32.20	32.30	9	21,769	0.04%
2022/03/28	11	31.75	1.4	31.93	32.10	9.6	21,517	0.04%
2022/03/25	5	31.60	20	31.67	31.80	-15	21,349	-0.07%
2022/03/24	8	31.69	6.1	31.69	31.80	1.9	21,255	0.01%
2022/03/23	21	31.60	1	31.65	31.70	20	21,237	0.09%
2022/03/22	0	0.00	1	31.30	31.40	-1	20,979	0.00%
2022/03/21	0	0.00	4	31.18	31.15	-4	20,700	-0.02%
2022/03/18	20.2	31.30	1	31.10	31.05	19.2	20,610	0.09%
2022/03/17	0	0.00	123.5	31.12	30.90	-123.5	20,246	-0.61%	大賣/鉅額交易
2022/03/16	7	30.55	22	30.26	30.50	-15	19,838	-0.08%
2022/03/15	4.2	29.95	0.1	30.05	30.10	4.1	19,599	0.02%
2022/03/14	1	29.95	2	30.00	30.05	-1	19,488	-0.01%
2022/03/11	0	0.00	33.3	29.90	29.95	-33.3	19,522	-0.17%
2022/03/10	1	29.65	10.3	29.77	29.90	-9.3	19,461	-0.05%
2022/03/09	31	28.95	2	28.95	28.80	29	19,237	0.15%
2022/03/08	16	29.01	8	28.98	28.95	8	19,069	0.04%
2022/03/07	8.8	29.09	8	29.06	29.20	0.8	18,755	0.00%
2022/03/04	0	0.00	0.8	29.80	29.70	-0.8	18,877	0.00%
2022/03/03	2	29.90	0.6	29.95	29.95	1.4	18,961	0.01%
2022/03/02	3.9	29.82	0	0.00	29.90	3.9	19,008	0.02%
2022/03/01	1	29.75	0	0.00	29.80	1	18,859	0.01%
2022/02/25	8.1	29.26	4.1	29.27	29.45	4	19,000	0.02%
2022/02/24	12.5	29.48	11.3	29.38	29.60	1.2	18,467	0.01%
2022/02/23	10	29.95	2	29.98	30.00	8	18,052	0.04%
2022/02/22	10.6	29.88	10	29.83	30.00	0.6	18,132	0.00%
2022/02/21	3	30.15	5	30.15	30.20	-2	17,846	-0.01%
2022/02/18	12	30.34	3.2	30.55	30.35	8.8	17,825	0.05%
2022/02/17	10	30.55	1.9	30.62	30.50	8.1	17,913	0.05%
2022/02/16	11.2	30.52	6	30.65	30.65	5.2	17,857	0.03%
2022/02/15	10	30.30	5	30.25	30.25	5	17,736	0.03%
2022/02/14	17.2	30.30	3.2	30.25	30.35	14	18,057	0.08%
2022/02/11	0.2	30.23	2	30.23	30.40	-1.8	18,304	-0.01%
2022/02/10	1.3	30.12	11	30.20	30.30	-9.7	18,248	-0.05%
2022/02/09	1	30.25	4	30.24	30.35	-3	18,159	-0.02%
2022/02/08	3.5	30.08	8	30.07	30.10	-4.5	17,802	-0.03%
2022/02/07	3.2	29.68	9.2	29.69	29.95	-6	17,460	-0.03%
2022/01/26	0	29.00	3	28.90	29.00	-3	16,923	-0.02%
2022/01/25	6.5	28.50	0	0.00	28.85	6.5	16,852	0.04%
2022/01/24	23	28.74	2.2	28.37	28.85	20.8	16,611	0.13%
2022/01/21	5.1	28.70	8.1	28.71	28.85	-3	16,652	-0.02%
2022/01/20	73.2	28.85	25.1	29.00	28.95	48.1	16,580	0.29%
2022/01/19	357.3	29.10	27.5	29.06	29.00	329.8	16,539	1.99%	大買/鉅額交易
2022/01/18	88	29.37	0	0.00	29.20	88	16,580	0.53%
2022/01/17	3	29.15	29	29.10	29.20	-26.1	16,515	-0.16%
2022/01/14	2	29.28	0.1	29.45	29.50	1.9	16,375	0.01%
2022/01/13	22	29.74	17	29.59	29.90	5.1	16,353	0.03%
2022/01/12	3	29.33	7	29.32	29.40	-4	16,038	-0.02%
2022/01/11	0.8	29.20	4.5	29.19	29.30	-3.7	15,830	-0.02%
2022/01/10	26.1	28.89	50.3	28.91	28.95	-24.2	15,589	-0.15%
2022/01/07	19	28.93	49.9	28.90	28.95	-30.9	15,599	-0.20%
2022/01/06	4.7	28.42	21	28.49	28.55	-16.3	15,267	-0.11%
2022/01/05	0	0.00	2.3	28.16	28.20	-2.3	14,964	-0.02%
2022/01/04	9	28.03	5.7	28.09	28.10	3.3	15,078	0.02%
2022/01/03	0	0.00	5.1	28.13	28.00	-5.1	15,109	-0.03%
2021/12/30	0	0.00	3	28.05	28.05	-3	15,184	-0.02%
2021/12/29	1	28.00	13	28.00	28.05	-12	15,235	-0.08%
2021/12/28	6.3	27.90	10	27.93	28.00	-3.7	15,216	-0.02%
2021/12/27	1	27.95	10	27.90	27.95	-9	15,232	-0.06%
2021/12/24	4	27.90	0	0.00	27.95	4	15,526	0.03%
2021/12/23	5	27.85	0	0.00	27.90	5	15,713	0.03%
2021/12/22	1	27.85	4	27.80	27.90	-3	15,935	-0.02%
2021/12/21	0.4	27.95	0	0.00	27.95	0.4	15,970	0.00%
2021/12/20	1	27.80	0	0.00	27.80	1	16,105	0.01%
2021/12/17	5	27.95	1.6	27.93	28.00	3.4	16,162	0.02%
2021/12/16	5	27.70	14	27.79	27.85	-9	16,103	-0.06%
2021/12/13	0	0.00	8	27.98	27.85	-8	17,039	-0.05%
2021/12/10	0	0.00	9	27.91	27.95	-9	16,974	-0.05%
2021/12/09	0	0.00	22	27.91	28.00	-22	17,054	-0.13%
2021/12/08	0	0.00	0.1	27.95	28.00	-0.1	17,096	0.00%
2021/12/07	2.4	27.84	3.7	27.88	28.00	-1.3	17,150	-0.01%
2021/12/06	0	0.00	0	27.90	27.90	0	17,161	0.00%
2021/12/03	0	0.00	15	27.83	27.85	-15	17,375	-0.09%
2021/12/02	2	27.55	8	27.60	27.70	-6	17,391	-0.03%
2021/12/01	0	0.00	6.1	27.14	27.55	-6.1	17,536	-0.03%
2021/11/30	2	27.15	0	0.00	26.95	2	17,713	0.01%
2021/11/29	6	27.27	0.1	27.35	27.20	5.9	17,555	0.03%
2021/11/26	0.2	27.65	0	0.00	27.60	0.2	18,159	0.00%
2021/11/25	0.2	27.80	0.4	27.89	27.90	-0.3	19,582	0.00%
2021/11/24	0	0.00	13.2	28.06	28.00	-13.2	20,638	-0.06%
2021/11/23	10.1	27.35	2	27.30	27.40	8.1	21,097	0.04%
2021/11/22	0	0.00	5	27.30	27.50	-5	21,440	-0.02%
2021/11/19	2.4	27.77	0	0.00	27.65	2.4	21,606	0.01%
2021/11/18	2	27.90	8	27.92	27.95	-6	22,181	-0.03%
2021/11/17	23.2	27.90	3	27.85	27.95	20.3	22,368	0.09%
2021/11/16	1	27.90	8.1	27.87	27.90	-7.1	22,525	-0.03%
2021/11/15	10	27.90	9.4	27.85	27.95	0.6	22,819	0.00%
2021/11/12	10.1	27.60	54.2	27.69	27.60	-44.1	22,868	-0.19%
2021/11/11	0.5	27.60	94.2	27.73	27.75	-93.7	23,019	-0.41%
2021/11/10	0.1	27.30	6.2	27.15	27.35	-6.1	22,766	-0.03%
2021/11/09	7	26.91	0	0.00	27.00	7	22,490	0.03%
2021/11/08	1.5	26.88	0	0.00	26.90	1.5	22,524	0.01%
2021/11/05	0.4	26.75	1	26.70	26.80	-0.6	22,508	0.00%
2021/11/04	0.1	26.70	1	26.70	26.70	-0.9	22,650	0.00%
2021/11/03	0.5	26.65	5.5	26.65	26.70	-5	22,821	-0.02%
2021/11/02	0	0.00	10.5	26.70	26.70	-10.5	22,957	-0.05%
2021/11/01	0	0.00	11.7	26.78	26.65	-11.7	23,062	-0.05%
2021/10/29	5	26.40	2	26.45	26.55	3	23,108	0.01%
2021/10/28	0	0.00	4	26.71	26.60	-4	22,959	-0.02%
2021/10/27	0	0.00	107	26.70	26.75	-107	23,112	-0.46%	大賣/鉅額交易
2021/10/26	0	0.00	7.1	26.64	26.65	-7.1	23,197	-0.03%
2021/10/22	0.1	26.45	1.5	26.43	26.45	-1.4	23,368	-0.01%
2021/10/21	100	26.45	25.2	26.45	26.50	74.9	23,477	0.32%
2021/10/20	13	26.28	0	0.00	26.30	13	23,426	0.06%
2021/10/19	1	26.20	0.7	26.25	26.25	0.3	23,572	0.00%
2021/10/18	0	0.00	0.1	26.20	26.20	-0.1	23,748	0.00%
2021/10/15	0.1	26.15	95	26.20	26.20	-94.9	23,849	-0.40%
2021/10/14	12	26.10	1	26.15	26.10	11	23,979	0.05%
2021/10/12	0	0.00	2	26.03	26.15	-2	24,346	-0.01%
2021/10/08	2.1	26.03	0	0.00	26.00	2.1	24,156	0.01%
2021/10/07	2.8	26.27	35	26.20	26.25	-32.2	24,320	-0.13%
2021/10/06	1	26.04	5.1	26.05	26.05	-4.1	24,491	-0.02%
2021/10/05	12	25.86	0	0.00	25.90	12	24,529	0.05%
2021/10/04	17.7	26.03	6	26.05	26.00	11.7	24,580	0.05%
2021/10/01	16.3	26.01	0	0.00	26.10	16.3	24,614	0.07%
2021/09/30	4.2	26.25	5.4	26.23	26.30	-1.2	24,461	0.00%
2021/09/29	0.3	26.35	12	26.33	26.35	-11.7	24,349	-0.05%
2021/09/28	5	26.35	10	26.40	26.40	-5	24,262	-0.02%
2021/09/27	2	26.45	13	26.40	26.40	-11	24,322	-0.05%
2021/09/24	1	26.25	1	26.35	26.30	0	24,287	0.00%
2021/09/23	1	26.20	1	26.15	26.25	0	24,375	0.00%
2021/09/22	73.5	25.88	5	25.95	25.90	68.5	24,477	0.28%
2021/09/17	0	0.00	1	26.40	26.25	-1	24,030	0.00%
2021/09/16	60	26.30	23	26.35	26.35	37	23,797	0.16%
2021/09/15	9.1	26.34	0.1	26.60	26.30	9	23,745	0.04%
2021/09/14	2	26.33	31	26.35	26.35	-29	23,843	-0.12%
2021/09/13	3	26.27	2	26.30	26.30	1	23,811	0.00%
2021/09/10	2	26.15	0	0.00	26.30	2	23,932	0.01%
2021/09/09	12	26.17	2	26.20	26.25	10	24,207	0.04%
2021/09/08	1	26.20	0	0.00	26.25	1	24,179	0.00%
2021/09/07	7	26.19	0	0.00	26.25	7	24,088	0.03%
2021/09/06	5	26.25	11	26.25	26.25	-6	23,993	-0.03%
2021/09/03	2	26.18	14	26.25	26.30	-12	23,818	-0.05%
2021/09/02	12.1	26.17	3	26.22	26.25	9.1	23,598	0.04%
2021/09/01	24.1	26.07	0	0.00	26.05	24.1	23,230	0.10%
2021/08/31	45	26.08	2	26.15	26.60	43	22,507	0.19%
2021/08/30	42.2	27.81	35	27.78	27.85	7.2	20,942	0.03%
2021/08/27	5	27.65	113.2	27.55	27.70	-108.2	19,846	-0.55%	大賣/鉅額交易
2021/08/26	10.3	27.30	15	27.35	27.40	-4.7	19,041	-0.02%
2021/08/25	2	27.38	1	27.30	27.35	1	18,798	0.01%
2021/08/24	113	27.24	765.4	26.97	27.30	-652.4	18,566	-3.51%	大買/大賣/鉅額交易
2021/08/23	0	0.00	187	26.89	26.90	-187	17,996	-1.04%	大賣/鉅額交易
2021/08/20	2	26.83	8	26.94	26.85	-6	17,928	-0.03%
2021/08/19	3.1	26.86	32	26.86	26.95	-28.9	18,302	-0.16%
2021/08/18	7.4	26.91	6	26.90	27.00	1.4	17,916	0.01%
2021/08/17	15	26.77	30	26.72	26.95	-15	17,749	-0.08%
2021/08/16	5.3	26.70	20.5	26.68	26.70	-15.2	17,505	-0.09%
2021/08/13	5	26.87	2	26.90	26.95	3	17,345	0.02%
2021/08/12	0	0.00	0.1	26.90	27.00	-0.1	17,308	0.00%
2021/08/11	4	27.00	2.1	26.90	27.00	1.9	17,244	0.01%
2021/08/10	15.1	26.80	7	26.90	27.00	8.1	17,443	0.05%
2021/08/09	1	26.80	1	26.85	26.90	0	18,082	0.00%
2021/08/06	0	0.00	5	26.90	26.85	-5	18,103	-0.03%
2021/08/05	6	26.90	5	26.88	26.90	1	18,629	0.01%
2021/08/04	1	26.85	6	26.90	26.90	-5	20,131	-0.02%
2021/08/03	30.5	26.85	0	0.00	26.95	30.5	20,465	0.15%
2021/08/02	21	26.84	8	26.83	26.90	13	20,712	0.06%
2021/07/30	5.7	26.51	0	0.00	26.50	5.7	20,574	0.03%
2021/07/29	6	26.51	5.2	26.55	26.60	0.8	20,545	0.00%
2021/07/28	15	26.37	0	0.00	26.50	15	20,655	0.07%
2021/07/27	11	26.47	0	0.00	26.50	11	21,197	0.05%
2021/07/23	15	26.51	0	0.00	26.60	15	21,524	0.07%
2021/07/22	0	0.00	7.1	26.38	26.45	-7.1	21,421	-0.03%
2021/07/21	1.3	26.31	2	26.35	26.35	-0.7	21,320	0.00%
2021/07/20	4	26.40	19	26.26	26.40	-15	21,381	-0.07%
2021/07/19	105	26.38	0	0.00	26.40	105	21,433	0.49%	大買/鉅額交易
2021/07/16	0	0.00	11	26.41	26.50	-11	21,724	-0.05%
2021/07/15	2	26.33	2	26.35	26.35	0	21,674	0.00%
2021/07/14	0	0.00	2.2	26.25	26.30	-2.2	21,797	-0.01%
2021/07/12	0	0.00	0	26.20	26.25	0	22,083	0.00%
2021/07/08	7	26.14	1	26.10	26.20	6	22,743	0.03%
2021/07/07	1	26.05	21	26.09	26.15	-20	22,891	-0.09%
2021/07/06	2.1	26.15	3	26.12	26.15	-0.9	23,074	0.00%
2021/07/05	3.4	26.04	13	26.04	26.05	-9.6	23,161	-0.04%
2021/07/02	6	25.98	0	0.00	26.00	6	23,201	0.03%
2021/07/01	3.1	26.12	2.1	26.08	26.00	1	23,204	0.00%
2021/06/30	0.3	26.29	11	26.25	26.30	-10.7	23,240	-0.05%
2021/06/29	9	26.14	0.1	26.15	26.15	8.9	23,187	0.04%
2021/06/28	0.3	26.25	2	26.25	26.25	-1.7	23,308	-0.01%
2021/06/25	5	26.15	2	26.15	26.15	3	23,499	0.01%
2021/06/24	10	25.93	9.1	25.92	25.95	0.9	23,579	0.00%
2021/06/23	15	25.63	942	25.70	25.90	-927	23,683	-3.91%	大賣/鉅額交易
2021/06/22	2	25.53	77	25.54	25.40	-75	23,735	-0.32%
2021/06/21	22	25.43	1	25.45	25.45	21	23,739	0.09%
2021/06/18	15.4	25.55	0	0.00	25.50	15.4	23,754	0.06%
2021/06/17	3.1	25.55	1	25.65	25.65	2.1	23,584	0.01%
2021/06/16	19	25.67	3.3	25.70	25.60	15.7	23,962	0.07%
2021/06/15	6.2	25.70	16.1	25.74	25.75	-9.9	23,927	-0.04%
2021/06/11	6.1	25.85	6	25.85	25.80	0.1	24,103	0.00%
2021/06/10	1	25.70	11	25.79	25.85	-10	24,358	-0.04%
2021/06/09	41	25.79	0	0.00	25.70	41	24,614	0.17%
2021/06/08	11	25.79	0	0.00	25.95	11	24,734	0.04%
2021/06/07	22	25.81	23	25.85	25.90	-1	25,064	0.00%
2021/06/04	14	25.87	20.5	25.90	25.95	-6.5	25,575	-0.03%
2021/06/03	1	25.85	20	25.88	25.95	-19	26,131	-0.07%
2021/06/02	4	25.90	38	25.96	26.00	-34	26,310	-0.13%
2021/06/01	6	25.74	52	25.66	25.90	-46	26,357	-0.17%
2021/05/31	15	25.48	26	25.43	25.55	-11	26,612	-0.04%
2021/05/28	10.2	25.40	0	0.00	25.40	10.2	26,718	0.04%
2021/05/27	1	25.35	2	25.35	25.30	-1	26,841	0.00%
2021/05/26	3	25.50	5.1	25.55	25.55	-2.1	27,010	-0.01%
2021/05/25	2	25.45	0	0.00	25.40	2	27,379	0.01%
2021/05/24	1	25.25	0	0.00	25.25	1	27,482	0.00%
2021/05/21	5	25.35	0	0.00	25.45	5	27,796	0.02%
2021/05/20	6	25.26	20	25.26	25.25	-14	27,902	-0.05%
2021/05/19	3.1	25.54	31	25.48	25.40	-27.9	27,954	-0.10%
2021/05/18	0	0.00	22	25.57	25.60	-22	28,091	-0.08%
2021/05/17	44.6	24.86	4	24.80	24.95	40.5	28,481	0.14%
2021/05/14	8.5	25.46	29	25.48	25.55	-20.5	27,862	-0.07%
2021/05/13	18.1	25.39	78	25.17	25.35	-59.9	27,860	-0.21%
2021/05/12	34.4	25.16	50	25.51	25.40	-15.7	27,438	-0.06%
2021/05/11	30	26.23	26	26.51	26.25	4	26,033	0.02%
2021/05/10	11	26.79	3	26.77	26.80	8	25,839	0.03%
2021/05/07	21	26.58	4	26.65	26.65	17	26,540	0.06%
2021/05/06	9	26.50	0	0.00	26.60	9	26,979	0.03%
2021/05/05	0	0.00	0.4	26.22	26.30	-0.4	27,096	0.00%
2021/05/04	17	26.19	6	26.09	26.25	11	27,266	0.04%
2021/05/03	4	26.60	0	0.00	26.60	4	26,904	0.01%
2021/04/29	12.1	26.83	4.1	26.86	26.95	8	27,035	0.03%
2021/04/28	5.5	26.90	4	26.90	26.95	1.5	27,148	0.01%
2021/04/27	10	26.87	0	0.00	27.00	10	27,701	0.04%
2021/04/26	1	26.95	0.3	26.85	27.00	0.7	27,763	0.00%
2021/04/23	15.1	26.62	0	0.00	26.80	15.1	27,879	0.05%
2021/04/22	13	26.85	36	26.89	26.85	-23	27,868	-0.08%
2021/04/21	6	27.00	13.8	27.08	27.00	-7.8	27,647	-0.03%
2021/04/20	213	27.24	23	27.14	27.20	190	27,540	0.69%	大買/鉅額交易
2021/04/19	10	27.20	32	27.08	27.25	-22	27,496	-0.08%
2021/04/16	506	26.90	11	26.86	26.95	495	27,294	1.81%	大買/鉅額交易
2021/04/15	310	26.85	9	26.82	26.90	301	27,286	1.10%	大買/鉅額交易
2021/04/14	0	0.00	27.3	26.32	26.35	-27.3	26,924	-0.10%
2021/04/13	1	26.20	7	26.28	26.25	-6	26,728	-0.02%
2021/04/12	156.6	26.10	2	26.15	26.20	154.6	26,557	0.58%	大買/鉅額交易
2021/04/09	2	26.15	1	26.20	26.15	1	26,466	0.00%
2021/04/08	14	26.10	22	26.15	26.20	-8	26,487	-0.03%
2021/04/06	3	26.10	23	26.13	26.10	-20	26,731	-0.07%
2021/04/01	5.1	26.05	5.1	26.10	26.10	0	26,703	0.00%
2021/03/31	3.1	26.09	21	26.10	26.10	-17.9	26,666	-0.07%
2021/03/30	0.1	26.15	2	26.10	26.20	-1.9	26,416	-0.01%
2021/03/29	53	26.24	26.4	26.20	26.20	26.6	26,210	0.10%
2021/03/26	11	26.06	12	26.10	26.20	-1	26,057	0.00%
2021/03/25	2	26.00	45	26.03	26.05	-43	25,970	-0.17%
2021/03/24	10	25.95	21	25.95	26.00	-11	25,933	-0.04%
2021/03/23	2	25.95	0	0.00	25.90	2	26,008	0.01%
2021/03/22	10	25.96	8.5	25.96	25.95	1.5	25,951	0.01%
2021/03/19	13	25.90	7	25.91	26.05	6	26,046	0.02%
2021/03/18	14	26.10	10.7	26.12	26.10	3.3	25,737	0.01%
2021/03/17	5.7	26.08	18.3	26.12	26.00	-12.6	25,731	-0.05%
2021/03/16	2	26.18	4.3	26.16	26.20	-2.3	25,656	-0.01%
2021/03/15	3	26.05	6.1	26.02	26.10	-3.1	25,622	-0.01%
2021/03/12	2	25.85	1	25.90	25.95	1	25,843	0.00%
2021/03/11	10	26.07	18	26.06	25.90	-8	25,925	-0.03%
2021/03/10	13	26.01	43	25.95	26.00	-30	25,775	-0.12%
2021/03/09	12	25.48	27.4	25.56	25.70	-15.4	25,339	-0.06%
2021/03/08	7.2	25.15	4	25.23	25.15	3.2	25,064	0.01%
2021/03/03	5	25.20	45	25.23	25.25	-40	25,461	-0.16%
2021/03/02	4	25.30	2	25.35	25.15	2	25,283	0.01%
2021/02/26	35.4	25.24	0	0.00	25.25	35.4	25,295	0.14%
2021/02/25	111.3	25.70	142	25.56	25.75	-30.7	24,685	-0.12%	大買/大賣/
2021/02/24	3	25.40	16	25.43	25.35	-13	24,484	-0.05%
2021/02/23	1.1	25.18	18	25.15	25.25	-16.9	24,729	-0.07%
2021/02/22	6	24.88	9.1	24.97	24.85	-3.1	24,809	-0.01%
2021/02/19	5	24.80	81	24.70	24.90	-76	25,091	-0.30%
2021/02/18	6	24.90	45	24.91	24.90	-39	25,108	-0.16%
2021/02/17	12	24.79	122	24.34	24.70	-110	25,169	-0.44%	大賣/鉅額交易
2021/02/05	1	24.10	5.2	24.13	24.10	-4.2	24,668	-0.02%
2021/02/04	401	24.04	3	23.95	24.00	398	24,738	1.61%	大買/鉅額交易
2021/02/03	9	24.00	68	24.00	23.95	-59	25,528	-0.23%
2021/02/02	17	24.03	143	23.88	24.10	-126	25,657	-0.49%	大賣/鉅額交易
2021/02/01	9	23.80	62	23.84	23.90	-53	25,792	-0.21%
2021/01/29	153	23.91	22	23.90	23.60	131	25,749	0.51%	大買/鉅額交易
2021/01/28	59.1	24.06	2	24.00	24.00	57.1	24,919	0.23%
2021/01/27	1,122	24.24	5	24.20	24.20	1,117	24,495	4.56%	大買/鉅額交易
2021/01/26	16.5	24.13	2	24.15	24.10	14.5	24,330	0.06%
2021/01/25	9	24.18	3	24.28	24.25	6	24,011	0.02%
2021/01/22	22.1	24.32	7	24.30	24.30	15.1	24,061	0.06%
2021/01/21	422	24.57	0	0.00	24.50	422	23,998	1.76%	大買/鉅額交易
2021/01/20	21.2	24.66	1	24.65	24.55	20.2	23,734	0.08%
2021/01/19	8.2	24.89	5	24.90	24.90	3.2	23,204	0.01%
2021/01/18	17	24.89	0	0.00	24.90	17	23,246	0.07%
2021/01/15	9	25.06	17	25.07	25.00	-8	23,093	-0.03%
2021/01/14	2	25.18	54	25.21	25.20	-52	23,056	-0.23%
2021/01/13	4	25.30	4	25.45	25.30	0	23,141	0.00%
2021/01/12	10	25.33	20.2	25.33	25.30	-10.2	23,295	-0.04%
2021/01/11	0	0.00	22	25.40	25.50	-22	23,462	-0.09%
2021/01/08	301	25.15	16	25.36	25.50	285	23,573	1.21%	大買/鉅額交易
2021/01/07	3	25.18	3.5	25.23	25.20	-0.5	23,465	0.00%
2021/01/06	3	25.12	0.2	25.28	25.20	2.8	23,392	0.01%
2021/01/05	254	25.25	0	25.40	25.30	254	23,250	1.09%	大買/鉅額交易
2021/01/04	17.8	25.38	8	25.41	25.35	9.8	23,389	0.04%
2020/12/31	7	25.52	22	25.43	25.55	-15	23,478	-0.06%
2020/12/30	1,006	25.44	3	25.58	25.70	1,003	23,358	4.29%	大買/鉅額交易
2020/12/29	23.4	24.95	1	24.95	25.00	22.4	23,076	0.10%
2020/12/28	20	24.91	3	24.95	24.95	17	23,218	0.07%
2020/12/25	2	24.95	0	0.00	25.00	2	23,198	0.01%
2020/12/24	13	25.00	0	0.00	24.95	13	23,221	0.06%
2020/12/23	5	24.98	0.1	25.10	24.95	4.9	23,360	0.02%
2020/12/22	6.1	25.13	0	0.00	25.00	6.1	23,614	0.03%
2020/12/21	4	25.13	0	0.00	25.30	4	24,413	0.02%
2020/12/18	4	25.26	0	0.00	25.15	4	24,630	0.02%
2020/12/17	3	25.30	2	25.33	25.30	1	25,044	0.00%
2020/12/16	0	25.15	1	25.20	25.25	-1	25,276	0.00%
2020/12/15	7.1	24.89	1	24.85	24.85	6.1	25,416	0.02%
2020/12/14	27.1	25.02	0	0.00	25.00	27.1	25,176	0.11%
2020/12/11	1.1	25.11	0	0.00	25.10	1.1	25,001	0.00%
2020/12/10	8	25.08	16	25.10	25.00	-8	24,867	-0.03%
2020/12/09	25	25.05	7	25.05	25.10	18	24,773	0.07%
2020/12/08	12.5	24.97	10.2	24.95	25.05	2.4	24,550	0.01%
2020/12/07	6.1	25.21	0	0.00	25.15	6.1	24,111	0.03%
2020/12/04	3	25.33	7	25.30	25.40	-4	24,198	-0.02%
2020/12/03	29.6	25.24	3	25.20	25.25	26.6	24,136	0.11%
2020/12/02	8.1	25.18	22	25.15	25.30	-13.9	24,269	-0.06%
2020/12/01	7	25.23	22.1	25.21	25.30	-15.1	24,275	-0.06%
2020/11/30	8.3	25.35	2	25.45	25.15	6.3	24,224	0.03%
2020/11/27	7	25.42	0	0.00	25.45	7	24,017	0.03%
2020/11/26	0.1	25.50	2	25.50	25.55	-2	24,056	-0.01%
2020/11/25	5.3	25.46	0	0.00	25.40	5.3	24,236	0.02%
2020/11/24	13	25.63	4	25.63	25.75	9	24,014	0.04%
2020/11/23	4	25.56	10	25.35	25.60	-6	23,973	-0.03%
2020/11/20	19.4	25.37	1	25.30	25.35	18.4	23,919	0.08%
2020/11/19	32.1	25.52	34	25.52	25.65	-1.8	23,463	-0.01%
2020/11/18	12	25.85	9	25.91	25.85	3	23,071	0.01%
2020/11/17	3.2	25.97	10	26.10	26.10	-6.8	22,736	-0.03%
2020/11/16	10	26.19	2	26.08	26.15	8	23,108	0.03%
2020/11/13	0	0.00	5	26.01	26.10	-5	23,188	-0.02%
2020/11/12	4	26.06	5	26.19	26.15	-1	23,264	0.00%
2020/11/11	17.2	26.33	22.1	26.24	26.50	-4.9	23,204	-0.02%
2020/11/10	8	25.75	6.4	25.68	25.80	1.7	22,260	0.01%
2020/11/09	12	25.30	7	25.45	25.45	5	21,970	0.02%
2020/11/06	1	25.20	15	25.23	25.30	-14	21,709	-0.06%
2020/11/05	1.5	25.00	8	25.04	25.05	-6.5	21,637	-0.03%
2020/11/04	5	24.88	0	0.00	24.85	5	21,638	0.02%
2020/11/03	1	24.80	6.1	24.80	24.90	-5.1	21,556	-0.02%
2020/11/02	5.8	24.34	1	24.35	24.60	4.8	21,661	0.02%
2020/10/30	13.4	24.27	0	0.00	24.30	13.4	21,827	0.06%
2020/10/29	21	24.42	10.8	24.51	24.35	10.2	21,638	0.05%
2020/10/28	4	24.68	1	24.79	24.70	3	21,705	0.01%
2020/10/27	20.1	24.76	0	0.00	24.75	20.1	21,812	0.09%
2020/10/26	1.2	24.96	5	24.80	24.95	-3.9	22,009	-0.02%
2020/10/23	14	24.81	0	0.00	24.75	14	22,506	0.06%
2020/10/22	38.2	24.60	0	0.00	24.80	38.2	25,008	0.15%
2020/10/21	10	24.65	0.2	24.60	24.50	9.8	26,046	0.04%
2020/10/20	3	24.60	1	24.60	24.70	2	26,460	0.01%
2020/10/19	31	24.83	8.7	24.93	24.75	22.3	26,540	0.08%
2020/10/16	14.2	24.92	1	24.90	24.90	13.2	26,756	0.05%
2020/10/15	13	24.97	4.6	25.02	25.05	8.4	26,830	0.03%
2020/10/14	17	25.14	1.7	25.22	25.15	15.3	26,846	0.06%
2020/10/13	18	25.22	1	25.15	25.15	17	27,029	0.06%
2020/10/12	6.4	25.25	28	25.15	25.35	-21.6	27,217	-0.08%
2020/10/08	9	25.32	0	0.00	25.35	9	27,219	0.03%
2020/10/07	4	25.65	0	0.00	25.60	4	27,207	0.01%
2020/10/06	4	25.68	0	0.00	25.75	4	27,617	0.01%
2020/10/05	2	25.53	0	0.00	25.45	2	27,813	0.01%
2020/09/30	8	25.74	0	0.00	25.60	8	27,790	0.03%
2020/09/29	42	25.81	0	0.00	25.80	42	27,958	0.15%
2020/09/28	4.5	25.82	3	25.87	25.90	1.5	28,192	0.01%
2020/09/25	24	25.43	45	25.31	25.30	-21	28,384	-0.07%
2020/09/24	56	24.95	56	24.91	24.90	0	28,287	0.00%
2020/09/23	6	25.56	10	25.58	25.55	-4	27,546	-0.01%
2020/09/22	50.1	25.70	67	25.60	25.60	-16.9	27,331	-0.06%
2020/09/21	18.3	26.13	35	26.15	26.05	-16.7	27,043	-0.06%
2020/09/18	5	26.46	20	26.50	26.40	-15	26,918	-0.06%
2020/09/17	30	26.52	6.2	26.59	26.60	23.8	26,755	0.09%
2020/09/16	1	26.60	7	26.60	26.70	-6	26,831	-0.02%
2020/09/15	1	26.55	3.3	26.59	26.60	-2.3	26,935	-0.01%
2020/09/14	5.1	26.55	10.9	26.61	26.60	-5.8	27,256	-0.02%
2020/09/11	0	0.00	4.4	26.60	26.70	-4.4	27,304	-0.02%
2020/09/10	2	26.65	6.1	26.65	26.70	-4.1	27,557	-0.01%
2020/09/09	13	26.33	41	26.45	26.60	-28	27,873	-0.10%
2020/09/08	1	26.60	15.2	26.59	26.60	-14.2	27,947	-0.05%
2020/09/07	17	26.59	30	26.60	26.70	-13	28,718	-0.05%
2020/09/04	12	26.68	37	26.65	26.65	-25	29,062	-0.09%
2020/09/03	9	26.79	20.3	26.87	26.85	-11.3	29,103	-0.04%
2020/09/02	27.9	26.86	25.8	26.95	26.90	2.1	29,261	0.01%
2020/09/01	1	27.10	8.2	27.10	27.20	-7.2	29,059	-0.02%
2020/08/31	1	27.10	8	27.18	27.20	-7	29,157	-0.02%
2020/08/28	3	27.15	4.4	27.23	27.20	-1.4	29,474	0.00%
2020/08/27	34	27.18	44	27.22	27.20	-10	29,939	-0.03%
2020/08/26	1	27.25	0	0.00	27.35	1	30,396	0.00%
2020/08/25	1	27.30	0	0.00	27.25	1	30,506	0.00%
2020/08/24	3	27.13	5	27.23	27.05	-2	31,756	-0.01%
2020/08/21	2	27.30	3	27.35	27.40	-1	32,195	0.00%
2020/08/20	35	27.05	0.2	27.30	27.05	34.8	32,276	0.11%
2020/08/19	23	27.81	0	0.00	27.55	23	32,031	0.07%
2020/08/18	3	27.30	14	27.20	27.50	-11	31,835	-0.03%
2020/08/17	2	27.05	0	0.00	27.10	2	32,140	0.01%
2020/08/14	14	26.89	3	26.90	26.95	11	32,209	0.03%
2020/08/13	3	27.00	1	26.95	27.00	2	32,374	0.01%
2020/08/12	2	26.85	0	0.00	26.85	2	32,598	0.01%
2020/08/11	5	26.89	0	0.00	26.85	5	32,816	0.02%
2020/08/10	15	26.87	0	0.00	26.85	15	32,858	0.05%
2020/08/07	5	26.92	0	0.00	26.90	5	32,913	0.02%
2020/08/06	8	26.91	5	26.93	27.00	3	33,007	0.01%
2020/08/05	10	26.91	20	26.95	26.90	-10	33,092	-0.03%
2020/08/04	4	27.03	3	27.00	27.10	1	33,189	0.00%
2020/08/03	12	26.85	1	26.85	26.80	11	33,177	0.03%
2020/07/31	1	27.10	2	27.10	27.10	-1	32,897	0.00%
2020/07/30	21	27.15	1	27.15	27.25	20	32,868	0.06%
2020/07/29	68	27.21	4	27.61	27.20	64	32,705	0.20%
2020/07/28	233	26.87	63	26.94	26.95	170	32,413	0.52%	大買/鉅額交易
2020/07/27	21	28.94	292	28.87	28.95	-271	30,383	-0.89%	大賣/鉅額交易
2020/07/24	16	28.95	9	28.93	28.95	7	29,551	0.02%
2020/07/23	13	29.10	4	29.10	29.10	9	29,042	0.03%
2020/07/22	163	29.22	25	29.11	29.20	138	28,988	0.48%	大買/鉅額交易
2020/07/21	92	29.25	10	29.25	29.25	82	28,612	0.29%
2020/07/20	0	0.00	42	29.21	29.25	-42	28,624	-0.15%
2020/07/17	16	29.15	14	29.19	29.15	2	28,770	0.01%
2020/07/16	23	28.95	1	29.00	28.95	22	29,162	0.08%
2020/07/15	16	28.85	10	28.85	28.85	6	29,174	0.02%
2020/07/14	12	28.86	3	28.93	28.80	9	29,484	0.03%
2020/07/13	53	28.76	24.4	28.72	28.80	28.6	29,705	0.10%
2020/07/10	12	28.23	0	0.00	28.30	12	29,897	0.04%
2020/07/09	15	28.33	11	28.53	28.30	4	30,300	0.01%
2020/07/08	1	28.30	34	28.42	28.45	-33	30,544	-0.11%
2020/07/07	25	28.20	17	28.21	28.30	8	30,728	0.03%
2020/07/06	0	0.00	36	28.35	28.40	-36	31,080	-0.12%
2020/07/03	47	28.05	17	28.07	28.10	30	31,273	0.10%
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	0.8	28.05	11	27.95	28.00	-10.2	32,269	-0.03%
2020/06/30	12	27.79	0	0.00	27.80	12	32,596	0.04%
2020/06/29	77	27.78	26.6	27.76	27.80	50.4	32,870	0.15%
2020/06/23	3	27.90	1	27.75	27.95	2	34,143	0.01%
2020/06/22	3	27.78	0.4	27.95	27.80	2.6	34,936	0.01%
2020/06/19	1	27.80	20	27.84	27.80	-19	36,670	-0.05%
2020/06/18	15.5	27.91	2	28.00	28.00	13.5	37,548	0.04%
2020/06/17	25	27.97	0	0.00	28.05	25	38,448	0.07%
2020/06/16	18	28.08	19	28.11	28.05	-1	41,134	0.00%
2020/06/15	26	27.59	4	27.65	27.50	22	44,287	0.05%
2020/06/12	180	27.68	32	27.33	27.65	148	46,443	0.32%	大買/鉅額交易
2020/06/11	4	28.16	34	28.27	28.00	-30	48,087	-0.06%
2020/06/10	2	28.25	27	28.25	28.35	-25	48,827	-0.05%
2020/06/09	0	0.00	3	28.13	28.20	-3	50,493	-0.01%
2020/06/08	13	28.05	9	28.09	28.10	4	52,153	0.01%
2020/06/05	9	28.02	7	28.05	28.00	2	52,394	0.00%
2020/06/04	79	28.15	1.1	28.02	28.10	77.9	52,914	0.15%
2020/06/03	108	28.08	21	28.12	28.20	87	53,442	0.16%	大買/
2020/06/02	9	27.46	48	27.32	27.55	-39	53,144	-0.07%
2020/06/01	0	0.00	21.1	27.07	27.05	-21.1	52,883	-0.04%
2020/05/29	22	26.69	8	26.73	26.65	14	52,809	0.03%
2020/05/28	20	26.83	1	26.80	26.80	19	51,720	0.04%
2020/05/27	9	26.91	10	26.93	26.95	-1	51,943	0.00%
2020/05/26	6	26.97	1.2	27.00	26.90	4.8	52,311	0.01%
2020/05/25	24	26.71	15	26.70	26.85	9	52,400	0.02%
2020/05/22	18	26.82	13	26.79	26.75	5	52,542	0.01%
2020/05/21	7	27.02	5	27.10	27.00	2	52,286	0.00%
2020/05/20	7	27.01	8	27.05	27.00	-1	52,172	0.00%
2020/05/19	11	26.95	2	27.00	26.90	9	52,337	0.02%
2020/05/18	6	26.82	0	0.00	26.80	6	52,591	0.01%
2020/05/15	13	26.87	10	26.95	26.95	3	52,388	0.01%
2020/05/14	18	26.92	0	0.00	26.90	18	52,322	0.03%
2020/05/13	6	27.02	0	0.00	27.15	6	52,245	0.01%
2020/05/12	41	26.93	1	26.85	26.85	40	52,304	0.08%
2020/05/11	14	27.10	3.1	27.09	27.05	10.9	52,086	0.02%
2020/05/08	9	26.89	0	0.00	26.85	9	51,777	0.02%
2020/05/07	1	26.85	0	0.00	26.80	1	51,779	0.00%
2020/05/06	4	26.75	2	26.85	26.85	2	51,838	0.00%
2020/05/05	8.2	27.00	2	26.95	26.85	6.2	51,890	0.01%
2020/05/04	6	26.66	17	26.91	26.80	-11	52,065	-0.02%
2020/04/30	106.6	27.15	2	27.30	27.30	104.6	51,954	0.20%	大買/鉅額交易
2020/04/29	7.1	26.78	20	26.70	26.75	-12.9	51,951	-0.02%
2020/04/28	16	26.33	12	26.36	26.40	4	52,197	0.01%
2020/04/27	22	26.10	64	26.07	26.20	-42	53,523	-0.08%
2020/04/24	10	25.65	17	25.66	25.70	-7	53,499	-0.01%
2020/04/23	11.2	25.54	0	0.00	25.50	11.2	53,577	0.02%
2020/04/22	31	25.29	18	25.16	25.35	13	53,322	0.02%
2020/04/21	24.8	25.68	4	25.56	25.60	20.8	53,060	0.04%
2020/04/20	20.1	26.14	17	26.12	26.20	3.1	52,741	0.01%
2020/04/17	17	26.47	12	26.64	26.30	5	52,728	0.01%
2020/04/16	8	26.38	1	26.40	26.40	7	52,423	0.01%
2020/04/15	22	26.52	220	26.55	26.65	-198	52,003	-0.38%	大賣/鉅額交易
2020/04/14	11	26.07	75	26.00	26.05	-64	51,453	-0.12%
2020/04/13	37.5	25.50	59	25.44	25.50	-21.5	50,789	-0.04%
2020/04/10	49	25.84	13	25.85	25.85	36	50,395	0.07%
2020/04/09	27.1	25.37	58	25.39	25.50	-30.9	50,027	-0.06%
2020/04/08	50	24.75	1	24.95	25.00	49	49,387	0.10%
2020/04/07	7	24.49	11.9	24.47	24.60	-4.9	48,829	-0.01%
2020/04/06	33	24.03	39	24.20	24.25	-6	48,303	-0.01%
2020/04/01	18	24.26	21	24.39	24.25	-3	47,488	-0.01%
2020/03/31	5	24.26	33	24.43	24.25	-28	47,045	-0.06%
2020/03/30	50	23.79	17	24.02	24.10	33	46,440	0.07%
2020/03/27	40	24.53	176	24.40	24.20	-136	45,793	-0.30%	大賣/鉅額交易
2020/03/26	92	24.14	40.4	24.16	24.10	51.6	44,854	0.12%
2020/03/25	35.5	24.06	58	24.21	24.20	-22.5	44,137	-0.05%
2020/03/24	13.2	22.67	86	22.66	22.55	-72.8	42,342	-0.17%
2020/03/23	42	21.38	6	21.51	21.20	36	41,251	0.09%
2020/03/20	103.1	21.18	69.4	21.64	22.00	33.7	40,385	0.08%	大買/
2020/03/19	168.5	20.15	105	20.57	20.00	63.5	37,521	0.17%	大買/大賣/
2020/03/18	281.1	22.78	59	22.85	22.20	222.1	34,172	0.65%	大買/鉅額交易
2020/03/17	244	23.82	32.1	24.01	23.55	211.9	31,722	0.67%	大買/鉅額交易
2020/03/16	40	25.62	58	25.95	25.20	-18	29,142	-0.06%
2020/03/13	151	25.42	322	25.08	26.50	-171	27,814	-0.61%	大買/大賣/鉅額交易
2020/03/12	330	27.10	14	27.00	27.05	316	25,814	1.22%	大買/鉅額交易
2020/03/11	12	27.98	156	27.90	27.80	-144	23,779	-0.61%	大賣/鉅額交易
2020/03/10	40	27.93	19	27.73	28.00	21	23,290	0.09%
2020/03/09	46	28.32	33	28.20	28.15	13	22,550	0.06%
2020/03/06	8	29.08	14	29.29	29.10	-6	21,517	-0.03%
2020/03/05	3	29.42	66.7	29.40	29.50	-63.7	21,338	-0.30%
2020/03/04	1	28.80	71.5	28.80	29.00	-70.5	21,176	-0.33%
2020/03/03	3	28.93	12	28.92	28.80	-9	20,984	-0.04%
2020/03/02	18	28.61	26	28.63	28.65	-8	20,932	-0.04%
2020/02/27	15	29.07	289	28.95	29.05	-274	20,703	-1.32%	大賣/鉅額交易
2020/02/26	22	29.31	18.1	29.35	29.30	3.9	20,238	0.02%
2020/02/25	47	29.55	23	29.46	29.55	24	19,898	0.12%
2020/02/24	16	29.57	7	29.66	29.50	9	19,823	0.05%
2020/02/21	28	29.93	2	30.05	29.85	26	19,619	0.13%
2020/02/20	84	30.10	32	30.12	30.00	52	19,522	0.27%
2020/02/19	15	29.70	65	29.70	29.85	-50	19,144	-0.26%
2020/02/18	0	0.00	5	29.05	29.10	-5	18,671	-0.03%
2020/02/17	3	28.80	0	0.00	29.00	3	18,647	0.02%
2020/02/14	12	28.92	1	28.90	28.90	11	18,642	0.06%
2020/02/13	13	28.96	0	0.00	29.00	13	18,620	0.07%
2020/02/12	2	28.75	4.3	28.85	28.75	-2.3	18,683	-0.01%
2020/02/11	0.1	28.85	0	0.00	28.75	0.1	18,687	0.00%
2020/02/07	22	28.76	1	28.85	28.70	21	18,737	0.11%
2020/02/06	4	29.10	1	29.05	29.10	3	18,665	0.02%
2020/02/05	18	28.71	12	28.90	28.85	6	18,499	0.03%
2020/02/04	14	28.46	32	28.50	28.65	-18	18,357	-0.10%
2020/02/03	23	27.46	7	27.85	28.05	16	18,545	0.09%
2020/01/31	7	28.26	1	28.20	28.10	6	18,420	0.03%
2020/01/30	42	28.31	21	28.34	28.10	21	17,785	0.12%
2020/01/20	6	29.30	2	29.30	29.30	4	16,237	0.02%
2020/01/17	13	28.81	1	28.80	29.00	12	15,991	0.08%
2020/01/15	4	28.66	40	28.60	28.60	-36	15,794	-0.23%
2020/01/14	2	28.75	3.1	28.83	28.65	-1.1	15,721	-0.01%
2020/01/13	1	28.45	4.1	28.45	28.55	-3.1	15,440	-0.02%
2020/01/10	0	0.00	191	28.11	28.10	-191	15,239	-1.25%	大賣/鉅額交易
2020/01/09	0	0.00	20	27.93	27.90	-20	15,069	-0.13%
2020/01/08	1	27.65	5	27.75	27.70	-4	15,230	-0.03%
2020/01/07	11	27.79	6	27.73	27.80	5	15,216	0.03%
2020/01/06	4	27.84	71	27.80	27.80	-67	15,294	-0.44%
2020/01/03	5	27.90	1	27.95	28.00	4	15,410	0.03%
2020/01/02	3	27.87	7	27.85	27.95	-4	15,482	-0.03%
2019/12/31	3	27.90	0	0.00	27.90	3	15,445	0.02%
2019/12/30	46	27.94	11	28.00	28.00	35	15,516	0.23%
2019/12/27	5	27.93	1	27.90	27.95	4	15,529	0.03%
2019/12/26	7	27.86	6.1	27.85	27.85	0.9	15,592	0.01%
2019/12/25	3	27.92	2	27.90	27.90	1	15,758	0.01%
2019/12/24	0	0.00	50	27.90	27.90	-50	15,911	-0.31%
2019/12/20	3	27.75	5	27.70	27.75	-2	15,979	-0.01%
2019/12/19	5	27.70	8	27.70	27.75	-3	15,914	-0.02%
2019/12/18	0	0.00	31	27.75	27.85	-31	15,907	-0.19%
2019/12/17	2	27.68	0	0.00	27.75	2	16,078	0.01%
2019/12/16	0	0.00	11	27.65	27.60	-11	16,049	-0.07%
2019/12/13	2	27.50	2	27.50	27.55	0	16,073	0.00%
2019/12/12	2	27.40	173.6	27.42	27.40	-171.6	16,057	-1.07%	大賣/鉅額交易
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/06	11.9	27.20	0	0.00	27.15	11.9	17,030	0.07%
2019/12/05	1	27.15	1.2	27.39	27.15	-0.2	17,289	0.00%
2019/12/04	27	27.15	0	0.00	27.25	27	17,203	0.16%
2019/12/03	0	0.00	11	27.35	27.35	-11	17,190	-0.06%
2019/12/02	1	27.00	6	27.10	27.25	-5	17,201	-0.03%
2019/11/29	15	27.09	0	0.00	27.05	15	17,281	0.09%
2019/11/28	2	27.25	0	0.00	27.15	2	17,242	0.01%
2019/11/27	8	27.18	0	0.00	27.30	8	17,356	0.05%
2019/11/26	0	0.00	5	27.40	27.20	-5	17,278	-0.03%
2019/11/25	13	27.25	0	0.00	27.15	13	16,797	0.08%
2019/11/22	2	27.23	0	0.00	27.30	2	16,888	0.01%
2019/11/21	5.3	27.29	233	27.25	27.35	-227.7	16,943	-1.34%	大賣/鉅額交易
2019/11/20	12	27.50	0	0.00	27.55	12	16,831	0.07%
2019/11/19	1	27.55	2	27.55	27.65	-1	16,890	-0.01%
2019/11/18	0	0.00	21	27.42	27.50	-21	16,975	-0.12%
2019/11/15	0	0.00	0.4	27.35	27.25	-0.4	17,072	0.00%
2019/11/14	15	27.13	0	0.00	27.05	15	17,235	0.09%
2019/11/13	9	27.25	0	0.00	27.15	9	17,353	0.05%
2019/11/12	8	27.26	0	0.00	27.25	8	17,339	0.05%
2019/11/11	13	27.29	50	27.30	27.30	-37	17,327	-0.21%
2019/11/08	3	27.62	0	0.00	27.60	3	17,195	0.02%
2019/11/07	16	27.63	0.1	27.65	27.60	15.9	17,273	0.09%
2019/11/06	13	27.92	2	27.88	27.95	11	17,197	0.06%
2019/11/05	0.3	27.90	4	27.84	27.90	-3.7	17,289	-0.02%
2019/11/04	2	27.68	14	27.72	27.75	-12	17,563	-0.07%
2019/11/01	57.2	27.26	10	27.30	27.50	47.2	17,925	0.26%
2019/10/31	4	27.63	364	27.73	27.55	-360	18,214	-1.98%	大賣/鉅額交易
2019/10/30	33.5	27.47	6	27.41	27.40	27.5	18,214	0.15%
2019/10/29	0.1	26.90	11	26.85	26.90	-11	18,010	-0.06%
2019/10/28	1	26.75	0.6	26.80	26.80	0.4	18,203	0.00%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/24	4	26.53	0	0.00	26.70	4	19,125	0.02%
2019/10/23	2	26.53	0	0.00	26.35	2	20,671	0.01%
2019/10/21	300.7	26.30	0	0.00	26.30	300.7	21,715	1.38%	大買/鉅額交易
2019/10/17	0	0.00	2	26.40	26.35	-2	22,112	-0.01%
2019/10/16	0	0.00	3	26.43	26.40	-3	22,101	-0.01%
2019/10/15	0	0.00	1	26.25	26.40	-1	22,027	0.00%
2019/10/14	0	0.00	6.4	26.32	26.30	-6.4	22,065	-0.03%
2019/10/09	5	26.20	5	26.35	26.25	0	22,129	0.00%
2019/10/08	2	26.35	1	26.50	26.30	1	22,168	0.00%
2019/10/04	0	0.00	2	26.20	26.15	-2	22,638	-0.01%
2019/10/03	3	26.20	1	26.30	26.20	2	22,613	0.01%
2019/10/02	2	26.35	1	26.40	26.40	1	22,580	0.00%
2019/10/01	0	0.00	14	26.45	26.50	-14	22,573	-0.06%
2019/09/27	21	26.28	0	0.00	26.25	21	22,506	0.09%
2019/09/26	27	26.44	0	0.00	26.40	27	22,495	0.12%
2019/09/25	13	26.55	5	26.65	26.55	8	22,583	0.04%
2019/09/24	1	26.70	7	26.63	26.75	-6	22,930	-0.03%
2019/09/23	39	26.68	0	0.00	26.60	39	23,043	0.17%
2019/09/20	5	26.52	16	26.57	26.80	-11	23,223	-0.05%
2019/09/19	15	26.43	1	26.45	26.60	14	22,928	0.06%
2019/09/18	0	0.00	1	26.50	26.60	-1	22,929	0.00%
2019/09/17	6.9	26.18	25	26.31	26.35	-18.1	22,955	-0.08%
2019/09/16	20	26.50	2	26.50	26.35	18	23,115	0.08%
2019/09/12	3	26.42	22	26.49	26.40	-19	23,217	-0.08%
2019/09/11	0	0.00	5	26.52	26.55	-5	23,404	-0.02%
2019/09/10	1	26.45	10	26.37	26.50	-9	23,314	-0.04%
2019/09/09	0	0.00	14	25.95	25.95	-14	23,108	-0.06%
2019/09/05	1	25.45	10	25.40	25.35	-9	23,710	-0.04%
2019/09/04	10.8	25.41	1	25.40	25.30	9.8	25,069	0.04%
2019/09/03	7	25.75	2	25.55	25.50	5	26,001	0.02%
2019/09/02	12	25.38	1	25.25	25.40	11	26,062	0.04%
2019/08/30	0	0.00	13.1	25.11	25.25	-13.1	26,219	-0.05%
2019/08/29	11.2	24.86	2	24.85	24.95	9.2	26,212	0.04%
2019/08/28	0.4	25.05	0	0.00	24.95	0.4	26,278	0.00%
2019/08/27	11	24.90	0	0.00	24.90	11	26,610	0.04%
2019/08/23	0	0.00	2	24.90	24.95	-2	27,028	-0.01%
2019/08/22	2	24.93	1	25.05	24.85	1	27,080	0.00%
2019/08/21	2	25.10	2	25.08	25.00	0	27,472	0.00%
2019/08/20	5	25.40	1.2	25.27	25.25	3.8	27,503	0.01%
2019/08/19	7	25.19	0	0.00	25.40	7	27,585	0.03%
2019/08/16	8	24.81	1	25.05	25.10	7	27,509	0.03%
2019/08/15	1	24.90	0	0.00	24.95	1	27,574	0.00%
2019/08/14	0	0.00	1	25.05	25.05	-1	28,148	0.00%
2019/08/13	6	25.03	5	25.05	24.95	1	28,151	0.00%
2019/08/12	1	25.25	6	25.25	25.15	-5	28,133	-0.02%
2019/08/08	5	25.20	0	0.00	25.25	5	28,093	0.02%
2019/08/07	15	24.95	0	0.00	24.95	15	28,051	0.05%
2019/08/06	5	24.54	33	24.73	25.00	-28	28,144	-0.10%
2019/08/05	11	25.02	24	25.15	25.00	-13	27,843	-0.05%
2019/08/02	48	25.23	0	0.00	25.25	48	27,540	0.17%
2019/08/01	9	25.63	0	0.00	25.60	9	27,284	0.03%
2019/07/31	11	25.82	5	25.98	26.00	6	26,895	0.02%
2019/07/30	45	25.70	2	25.73	25.65	43	26,736	0.16%
2019/07/29	61.5	25.88	0	0.00	25.85	61.5	26,960	0.23%
2019/07/26	191	26.19	0	0.00	26.15	191	26,721	0.71%	大買/鉅額交易
2019/07/25	591	26.48	66	26.29	26.30	525	26,367	1.99%	大買/鉅額交易
2019/07/24	31	28.24	291	28.25	28.10	-260	24,865	-1.05%	大賣/鉅額交易
2019/07/23	1	28.05	2	28.05	28.10	-1	24,492	0.00%
2019/07/22	20	27.81	4	27.94	27.95	16	24,260	0.07%
2019/07/17	1	27.20	0	0.00	27.15	1	23,844	0.00%
2019/07/16	1	27.30	0	0.00	27.35	1	23,729	0.00%
2019/07/15	0	0.00	20	27.35	27.50	-20	23,605	-0.08%
2019/07/12	0	0.00	6	27.28	27.35	-6	23,437	-0.03%
2019/07/11	2	27.08	3	27.10	27.20	-1	23,233	0.00%
2019/07/10	10	26.45	1	26.50	26.50	9	22,762	0.04%
2019/07/08	1	26.30	0.1	26.45	26.35	0.9	23,065	0.00%
2019/07/05	0	0.00	3	26.47	26.45	-3	23,175	-0.01%
2019/07/04	11	26.33	14.1	26.35	26.40	-3.1	23,236	-0.01%
2019/07/03	5	25.85	1.9	25.99	26.10	3.1	23,491	0.01%
2019/07/02	17	25.89	1	25.90	25.90	16	23,672	0.07%
2019/07/01	4	25.96	0	0.00	26.00	4	23,789	0.02%
2019/06/28	3	26.02	0	0.00	26.00	3	23,488	0.01%
2019/06/27	2	26.25	0	0.00	26.35	2	23,380	0.01%
2019/06/26	3	26.30	1	26.35	26.30	2	23,307	0.01%
2019/06/25	12	26.35	1	26.35	26.45	11	23,461	0.05%
2019/06/24	2	26.40	3	26.43	26.50	-1	23,674	0.00%
2019/06/21	11	26.20	0	0.00	26.25	11	23,732	0.05%
2019/06/20	13	26.26	1	26.40	26.30	12	23,667	0.05%
2019/06/19	4	26.20	2	26.28	26.35	2	23,701	0.01%
2019/06/18	4	25.95	61.6	25.95	25.95	-57.6	23,540	-0.24%
2019/06/17	1	25.90	3	26.20	25.90	-2	23,709	-0.01%
2019/06/14	2	25.78	9	25.93	25.90	-7	23,776	-0.03%
2019/06/13	16	25.53	1	25.60	25.55	15	24,075	0.06%
2019/06/12	23	25.71	98.9	25.47	25.80	-75.9	23,782	-0.32%
2019/06/11	64	26.68	33	27.04	26.55	31	22,365	0.14%
2019/06/10	5	27.29	1	27.30	27.30	4	21,359	0.02%
2019/06/06	2	27.10	0	0.00	27.40	2	21,216	0.01%
2019/06/05	4	27.35	101	27.30	27.25	-97	21,017	-0.46%	大賣/
2019/06/04	0	0.00	9	27.18	27.40	-9	20,989	-0.04%
2019/06/03	4	27.20	3.9	27.09	27.20	0.1	21,008	0.00%
2019/05/31	25	27.46	1	27.50	27.40	24	20,625	0.12%
2019/05/30	1	27.00	22	26.97	27.20	-21	20,292	-0.10%
2019/05/29	23	26.56	2	26.63	26.60	21	20,092	0.10%
2019/05/28	91	26.55	2.9	26.62	26.65	88.1	20,048	0.44%
2019/05/27	0	0.00	3	26.28	26.35	-3	19,647	-0.02%
2019/05/24	0	0.00	2	26.10	26.10	-2	19,623	-0.01%
2019/05/23	2	25.90	0	0.00	25.95	2	19,414	0.01%
2019/05/22	2	25.93	4	25.94	26.05	-2	19,294	-0.01%
2019/05/21	10	26.15	12	26.26	26.20	-2	19,193	-0.01%
2019/05/17	3	25.20	2	25.15	25.15	1	18,585	0.01%
2019/05/15	14	25.18	3	25.25	25.15	11	18,588	0.06%
2019/05/14	21	25.09	1	25.05	25.00	20	18,916	0.11%
2019/05/13	3	25.08	0	0.00	25.20	3	18,807	0.02%
2019/05/10	3	25.05	5	25.10	25.00	-2	18,849	-0.01%
2019/05/09	2	25.08	2	25.05	25.00	0	18,933	0.00%
2019/05/08	18	25.11	3	25.03	25.10	15	18,851	0.08%
2019/05/07	35	25.15	9	25.10	25.15	26	18,793	0.14%
2019/05/06	11	25.00	1	25.00	25.00	10	18,814	0.05%
2019/05/03	7	25.34	20	25.25	25.30	-13	18,468	-0.07%
2019/05/02	65	25.54	0	0.00	25.50	65	18,253	0.36%
2019/04/30	36	25.38	7	25.39	25.35	29	18,221	0.16%
2019/04/29	15	25.35	14	25.40	25.40	1	18,211	0.01%
2019/04/26	5	24.55	16	24.69	24.75	-11	17,998	-0.06%
2019/04/25	4	24.25	0	0.00	24.25	4	17,956	0.02%
2019/04/24	3	24.33	0	0.00	24.25	3	17,982	0.02%
2019/04/23	2	24.20	8.9	24.16	24.25	-6.9	17,987	-0.04%
2019/04/22	11	24.15	2	24.20	24.20	9	17,908	0.05%
2019/04/19	0	0.00	3	23.98	24.10	-3	18,069	-0.02%
2019/04/18	0	0.00	6	23.95	24.00	-6	18,171	-0.03%
2019/04/17	0	0.00	5	24.00	23.95	-5	18,505	-0.03%
2019/04/16	3	23.95	0	0.00	23.90	3	18,657	0.02%
2019/04/15	0	0.00	0.2	24.05	24.00	-0.2	18,807	0.00%
2019/04/12	17	23.78	0	0.00	23.85	17	18,693	0.09%
2019/04/11	21	23.85	104	23.85	23.90	-83	18,397	-0.45%	大賣/
2019/04/10	2	23.93	0	0.00	24.00	2	18,284	0.01%
2019/04/09	3	23.92	2	24.00	24.00	1	18,336	0.01%
2019/04/08	1	23.95	0	0.00	23.95	1	18,029	0.01%
2019/04/03	156	23.87	1	23.95	24.00	155	17,704	0.88%	大買/鉅額交易
2019/04/02	3.4	23.91	3	23.85	24.00	0.4	17,400	0.00%
2019/04/01	7	23.90	4	23.90	23.85	3	17,289	0.02%
2019/03/29	175	23.57	0	0.00	23.75	175	17,047	1.03%	大買/鉅額交易
2019/03/28	2	23.40	30	23.40	23.60	-28	16,965	-0.17%
2019/03/27	2	23.45	0	0.00	23.45	2	16,785	0.01%
2019/03/26	3	23.48	3	23.50	23.55	0	16,543	0.00%
2019/03/25	3	23.40	1	23.45	23.45	2	16,759	0.01%
2019/03/22	77	23.47	7	23.44	23.60	70	16,503	0.42%
2019/03/21	13	23.29	0	0.00	23.35	13	16,257	0.08%
2019/03/20	2	23.25	17	23.21	23.30	-15	16,136	-0.09%
2019/03/19	10	23.25	6	23.23	23.30	4	15,773	0.03%
2019/03/18	47	23.08	4	23.09	23.10	43	15,502	0.28%
2019/03/15	1	22.50	11	22.50	22.50	-10	14,950	-0.07%
2019/03/14	10	22.40	10	22.40	22.35	0	14,889	0.00%
2019/03/13	11	22.35	0	0.00	22.40	11	15,168	0.07%
2019/03/12	2	22.35	2	22.35	22.40	0	15,255	0.00%
2019/03/11	10	22.10	3	22.20	22.10	7	15,236	0.05%
2019/03/08	3	22.07	0	0.00	22.10	3	15,446	0.02%
2019/03/07	21	22.33	0	0.00	22.20	21	15,604	0.13%
2019/03/06	0	0.00	6	22.15	22.20	-6	15,520	-0.04%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	0	0.00	4	21.90	22.00	-4	15,615	-0.03%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	0	0.00	1.2	21.77	21.80	-1.2	15,837	-0.01%
2019/02/19	6	21.65	0	0.00	21.60	6	15,772	0.04%
2019/02/15	0	0.00	1	21.75	21.55	-1	15,757	-0.01%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/11	0	0.00	7	21.55	21.45	-7	15,363	-0.05%
2019/01/30	5	21.40	22.7	21.30	21.35	-17.7	15,373	-0.11%
2019/01/24	6	21.05	8	21.12	21.15	-2	15,386	-0.01%
2019/01/22	1	21.35	0	0.00	21.35	1	15,855	0.01%
2019/01/21	1	21.20	6	21.33	21.40	-5	16,139	-0.03%
2019/01/16	0	0.00	1	21.00	21.00	-1	17,012	-0.01%
2019/01/15	0	0.00	2	21.00	21.10	-2	17,393	-0.01%
2019/01/14	2	20.98	1	21.00	21.00	1	17,507	0.01%
2019/01/11	3	20.93	17.1	21.00	21.00	-14.1	17,687	-0.08%
2019/01/10	0	0.00	2	20.70	20.90	-2	17,599	-0.01%
2019/01/09	5	20.75	6.1	20.73	20.70	-1.1	17,810	-0.01%
2019/01/08	2.9	20.37	0	0.00	20.30	2.9	17,839	0.02%
2019/01/07	0	0.00	0.2	20.40	20.30	-0.2	18,123	0.00%
2019/01/04	0	0.00	35	20.12	20.20	-35	18,456	-0.19%
2019/01/03	1	20.15	1	20.10	20.10	0	19,529	0.00%
2019/01/02	1	20.25	2	20.13	20.10	-1	19,757	-0.01%
2018/12/28	0	0.00	5	20.15	20.10	-5	19,901	-0.03%
2018/12/27	3	20.20	3	20.20	20.25	0	19,989	0.00%
2018/12/26	18	20.02	0	0.00	20.00	18	20,202	0.09%
2018/12/25	6	20.05	5	20.00	20.05	1	20,285	0.00%
2018/12/24	0	0.00	6	20.10	20.20	-6	20,467	-0.03%
2018/12/22	3	20.05	0	0.00	20.05	3	20,407	0.01%
2018/12/21	6	20.04	29	20.05	20.00	-23	20,553	-0.11%
2018/12/20	12	20.06	1	20.05	20.05	11	20,632	0.05%
2018/12/19	3	20.05	0	0.00	20.20	3	20,630	0.01%
2018/12/18	14.1	20.08	27	20.25	20.05	-12.9	20,689	-0.06%
2018/12/17	5.2	20.45	0	0.00	20.40	5.2	20,559	0.03%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	7	20.55	0	0.00	20.60	7	20,707	0.03%
2018/12/12	0	0.00	1	20.45	20.45	-1	20,676	0.00%
2018/12/11	10	20.20	0	0.00	20.20	10	20,699	0.05%
2018/12/10	27	20.26	11	20.27	20.20	16	20,823	0.08%
2018/12/07	2	20.45	0	0.00	20.35	2	20,881	0.01%
2018/12/06	5	20.50	0	0.00	20.45	5	20,842	0.02%
2018/12/05	21	20.67	2	20.68	20.65	19	20,622	0.09%
2018/12/04	7	20.90	0	0.00	20.90	7	20,671	0.03%
2018/12/03	36	20.94	10	20.95	21.00	26	21,048	0.12%
2018/11/30	0	0.00	10	20.70	20.80	-10	21,058	-0.05%
2018/11/29	12	20.70	5.6	20.70	20.65	6.4	20,923	0.03%
2018/11/28	7	20.71	0	0.00	20.75	7	20,813	0.03%
2018/11/27	5	20.63	0	0.00	20.70	5	20,751	0.02%
2018/11/23	10	20.70	0	0.00	20.75	10	20,746	0.05%
2018/11/22	15	20.82	0	0.00	20.85	15	20,940	0.07%
2018/11/21	5	20.85	0.4	21.05	20.95	4.6	20,971	0.02%
2018/11/20	0	0.00	7	21.05	21.00	-7	20,952	-0.03%
2018/11/19	1	21.25	1	21.25	21.15	0	20,867	0.00%
2018/11/16	0	0.00	67.4	21.18	21.30	-67.4	20,940	-0.32%
2018/11/15	0	0.00	3	21.10	21.25	-3	21,101	-0.01%
2018/11/13	2	20.90	1	21.00	21.10	1	21,146	0.00%
2018/11/12	1	21.15	1	21.15	21.10	0	21,230	0.00%
2018/11/09	0	0.00	2	21.25	21.20	-2	21,388	-0.01%
2018/11/08	12	21.07	2	21.28	21.35	10	21,427	0.05%
2018/11/07	0	0.00	2	21.05	21.10	-2	21,259	-0.01%
2018/11/06	3	20.80	0	0.00	20.95	3	21,331	0.01%
2018/11/05	2	20.70	5	20.65	20.90	-3	21,271	-0.01%
2018/11/02	1	20.45	0	0.00	20.95	1	21,327	0.00%
2018/11/01	1	20.30	10	20.30	20.35	-9	21,475	-0.04%
2018/10/31	0	0.00	2	20.50	20.50	-2	21,654	-0.01%
2018/10/29	2	19.70	5	19.75	19.60	-3	21,457	-0.01%
2018/10/26	2	19.93	11.9	19.95	19.85	-9.9	21,237	-0.05%
2018/10/25	8	19.82	0	0.00	19.95	8	20,989	0.04%
2018/10/24	14	20.13	12	20.23	20.40	2	20,864	0.01%
2018/10/23	12	20.62	0	0.00	20.55	12	20,596	0.06%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/19	0.1	21.25	30	21.08	21.20	-29.9	21,371	-0.14%
2018/10/17	1	21.25	7	21.27	21.30	-6	22,288	-0.03%
2018/10/16	10	21.20	0	0.00	21.25	10	22,707	0.04%
2018/10/15	20	21.46	0	0.00	21.50	20	22,810	0.09%
2018/10/12	26.1	21.40	8	21.38	21.75	18.1	22,725	0.08%
2018/10/11	30	21.56	50	21.65	21.60	-20	22,514	-0.09%
2018/10/09	3	22.33	0	0.00	22.35	3	21,684	0.01%
2018/10/08	42	22.03	3.6	22.02	22.05	38.4	21,599	0.18%
2018/10/05	1	22.05	0	0.00	22.05	1	21,648	0.00%
2018/10/04	4	22.18	0	0.00	22.20	4	21,719	0.02%
2018/10/03	1	22.35	10	22.37	22.30	-9	21,664	-0.04%
2018/10/02	1.9	22.50	0	0.00	22.45	1.9	21,800	0.01%
2018/10/01	3	22.58	2	22.55	22.60	1	21,737	0.00%
2018/09/28	0	0.00	2	22.45	22.55	-2	21,924	-0.01%
2018/09/26	1	22.55	12	22.65	22.55	-11	21,787	-0.05%
2018/09/25	10	22.60	0	0.00	22.75	10	21,931	0.05%
2018/09/21	0	0.00	1	22.65	22.65	-1	21,926	0.00%
2018/09/20	7.1	22.26	1	22.25	22.20	6.1	21,815	0.03%
2018/09/19	2	22.35	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0	0.00	2	22.43	22.40	-2	21,967	-0.01%
2018/09/14	1	22.40	13	22.45	22.35	-12	23,007	-0.05%
2018/09/13	1	22.40	15	22.37	22.40	-14	23,321	-0.06%
2018/09/12	8.7	22.21	1	22.25	22.25	7.7	23,916	0.03%
2018/09/11	1	22.30	0	0.00	22.30	1	24,111	0.00%
2018/09/10	2	22.23	38.1	22.23	22.30	-36.1	24,379	-0.15%
2018/09/07	0.7	22.30	18.1	22.42	22.30	-17.4	24,644	-0.07%
2018/09/06	4	22.08	1	22.00	22.00	3	24,498	0.01%
2018/09/05	5	22.35	1	22.35	22.25	4	24,306	0.02%
2018/09/04	0	0.00	9	22.41	22.45	-9	24,389	-0.04%
2018/09/03	0	0.00	2	22.40	22.45	-2	24,495	-0.01%
2018/08/31	2	22.43	0	0.00	22.60	2	24,580	0.01%
2018/08/30	1	22.35	1	22.55	22.45	0	24,596	0.00%
2018/08/29	0.1	22.55	2	22.50	22.60	-1.9	24,861	-0.01%
2018/08/28	4.3	22.31	1.3	22.45	22.45	3	24,888	0.01%
2018/08/27	3	22.15	7.7	22.11	22.25	-4.7	24,877	-0.02%
2018/08/24	1	22.35	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	7	22.40	22.35	-7	26,130	-0.03%
2018/08/22	2	22.20	56	22.23	22.25	-54	26,468	-0.20%
2018/08/21	4	22.00	35	21.93	22.00	-31	26,256	-0.12%
2018/08/20	28	21.85	16	21.76	21.80	12	26,210	0.05%
2018/08/17	8	21.84	12	21.90	21.75	-4	26,200	-0.02%
2018/08/16	4	21.45	4	21.45	21.80	0	26,087	0.00%
2018/08/15	1	21.60	121	21.70	21.55	-120	26,034	-0.46%	大賣/鉅額交易
2018/08/14	2	21.65	22	21.68	21.70	-20	26,005	-0.08%
2018/08/13	2	21.55	22	21.55	21.60	-20	26,031	-0.08%
2018/08/10	0	0.00	2	21.80	21.80	-2	25,809	-0.01%
2018/08/09	27	21.78	0	0.00	21.70	27	25,901	0.10%
2018/08/07	2	21.75	33	21.89	21.65	-31	25,626	-0.12%
2018/08/06	7	21.64	6	21.65	21.65	1	25,757	0.00%
2018/08/03	1	21.30	1	21.35	21.30	0	25,721	0.00%
2018/08/02	6	21.31	61	21.30	21.25	-55	25,593	-0.21%
2018/08/01	0	0.00	100	21.30	21.40	-100	25,543	-0.39%
2018/07/31	21	21.32	32	21.21	21.35	-11	25,618	-0.04%
2018/07/30	0	0.00	35	20.96	21.00	-35	25,488	-0.14%
2018/07/27	61	20.92	0	0.00	20.95	61	25,593	0.24%
2018/07/26	222.4	20.96	29	21.01	21.10	193.4	25,359	0.76%	大買/鉅額交易
2018/07/25	37	22.44	140	22.40	22.45	-103	24,594	-0.42%	大賣/鉅額交易
2018/07/24	308	22.35	76	22.33	22.35	232	24,225	0.96%	大買/鉅額交易
2018/07/23	16	21.94	24	21.92	22.20	-8	23,943	-0.03%
2018/07/20	14	21.88	19	21.90	21.90	-5	23,817	-0.02%
2018/07/19	50	21.75	21	21.80	21.80	29	23,401	0.12%
2018/07/18	10	21.80	52	21.78	21.70	-42	23,302	-0.18%
2018/07/17	0	0.00	59	21.75	21.70	-59	23,322	-0.25%
2018/07/16	3	21.75	0	0.00	21.70	3	23,204	0.01%
2018/07/13	3	21.75	17	21.72	21.80	-14	23,181	-0.06%
2018/07/12	12	21.60	100	21.53	21.65	-88	22,993	-0.38%
2018/07/11	8	21.24	2	21.25	21.25	6	22,821	0.03%
2018/07/10	7	21.11	0	0.00	21.15	7	22,723	0.03%
2018/07/09	0	0.00	1	21.10	21.05	-1	22,706	0.00%
2018/07/06	13	20.88	100	20.85	20.95	-87	22,809	-0.38%
2018/07/05	20	20.92	0	0.00	20.90	20	22,934	0.09%
2018/07/03	52	21.18	0	0.00	20.95	52	23,244	0.22%
2018/06/29	2	21.25	0	0.00	21.25	2	23,269	0.01%
2018/06/28	3	20.90	5	20.95	20.90	-2	23,018	-0.01%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	32	21.00	0	0.00	21.10	32	22,866	0.14%
2018/06/25	30	21.20	478	21.17	21.15	-448	22,765	-1.97%	大賣/鉅額交易
2018/06/22	109	20.85	17	20.86	20.90	92	22,187	0.41%	大買/
2018/06/21	69	21.05	25	21.00	21.05	44	21,835	0.20%
2018/06/20	13	21.23	270	21.17	21.20	-257	21,448	-1.20%	大賣/鉅額交易
2018/06/19	134	21.31	0	0.00	21.20	134	21,255	0.63%	大買/鉅額交易
2018/06/15	35	21.45	0	0.00	21.50	35	20,993	0.17%
2018/06/14	34	21.60	5	21.58	21.40	29	20,688	0.14%
2018/06/13	1	21.90	1	21.90	21.75	0	20,651	0.00%
2018/06/12	70	21.89	0	0.00	21.95	70	20,943	0.33%
2018/06/11	0	0.00	3	21.90	21.90	-3	20,742	-0.01%
2018/06/08	55	21.85	5	21.80	21.85	50	20,647	0.24%
2018/06/07	0	0.00	69	21.85	21.90	-69	20,550	-0.34%
2018/06/06	1	21.80	73.3	21.72	21.80	-72.3	20,481	-0.35%
2018/06/05	0	0.00	29	21.40	21.50	-29	20,094	-0.14%
2018/06/04	0	0.00	6	21.19	21.25	-6	19,888	-0.03%
2018/06/01	69	20.90	34	21.04	21.10	35	19,806	0.18%
2018/05/31	26	20.98	20	20.99	20.90	6	19,617	0.03%
2018/05/30	223	21.10	0	0.00	21.00	223	18,518	1.20%	大買/鉅額交易
2018/05/29	0	0.00	4	21.25	21.30	-4	18,050	-0.02%
2018/05/28	2	21.23	0	0.00	21.25	2	18,174	0.01%
2018/05/25	11	21.16	0	0.00	21.15	11	18,447	0.06%
2018/05/24	9	21.16	1.7	21.20	21.20	7.3	18,530	0.04%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	4	21.19	0	0.00	21.25	4	18,789	0.02%
2018/05/18	11	21.15	0	0.00	21.15	11	19,484	0.06%
2018/05/17	1	21.25	51	21.20	21.15	-50	19,752	-0.25%
2018/05/16	8	21.10	7	21.06	21.10	1	19,724	0.01%
2018/05/15	0	0.00	12	21.18	21.15	-12	20,236	-0.06%
2018/05/14	85	21.21	23	21.04	21.20	62	21,219	0.29%
2018/05/11	11	20.85	12.1	20.90	20.90	-1.1	20,891	-0.01%
2018/05/10	0	0.00	150	20.75	20.80	-150	20,762	-0.72%	大賣/鉅額交易
2018/05/09	30	20.70	0	0.00	20.70	30	20,623	0.15%
2018/05/08	35	20.71	12	20.78	20.70	23	20,609	0.11%
2018/05/07	20	20.65	20	20.65	20.70	0	20,482	0.00%
2018/05/04	8	20.59	40	20.65	20.70	-32	20,229	-0.16%
2018/05/03	15	20.63	0	0.00	20.55	15	19,964	0.08%
2018/05/02	9	20.88	0	0.00	20.85	9	19,853	0.05%
2018/04/30	6	20.93	63	20.83	21.00	-57	19,823	-0.29%
2018/04/27	28	20.56	70	20.55	20.60	-42	19,442	-0.22%
2018/04/26	0	0.00	480	20.42	20.55	-480	19,337	-2.48%	大賣/鉅額交易
2018/04/24	4	20.18	110	20.29	20.25	-106	18,750	-0.57%	大賣/鉅額交易
2018/04/23	9	20.23	2	20.15	20.15	7	18,664	0.04%
2018/04/20	9	20.30	2	20.30	20.35	7	18,459	0.04%
2018/04/19	20	20.15	0	0.00	20.20	20	18,391	0.11%
2018/04/18	15	20.07	1	20.10	20.10	14	18,405	0.08%
2018/04/17	5	20.00	0	0.00	20.05	5	18,418	0.03%
2018/04/16	0	0.00	3	20.10	20.15	-3	18,419	-0.02%
2018/04/13	20	20.20	5	20.15	20.05	15	18,429	0.08%
2018/04/12	11	19.95	106	19.91	20.10	-95	18,673	-0.51%	大賣/
2018/04/11	23	19.96	8	19.94	20.00	15	18,618	0.08%
2018/04/10	6	19.65	5	19.70	19.80	1	18,443	0.01%
2018/04/09	4	19.45	19	19.50	19.60	-15	18,617	-0.08%
2018/04/02	5	19.50	0	0.00	19.50	5	18,244	0.03%
2018/03/31	40	19.55	10	19.55	19.55	30	18,130	0.17%
2018/03/30	3	19.60	10	19.55	19.50	-7	18,148	-0.04%
2018/03/29	10	19.50	7	19.45	19.60	3	18,061	0.02%
2018/03/28	0	0.00	5	19.50	19.50	-5	17,940	-0.03%
2018/03/26	13	19.31	0	0.00	19.35	13	17,556	0.07%
2018/03/23	120	19.39	0	0.00	19.40	120	17,404	0.69%	大買/鉅額交易
2018/03/22	0	0.00	10	19.65	19.60	-10	17,160	-0.06%
2018/03/21	0	0.00	50	19.60	19.60	-50	17,019	-0.29%
2018/03/20	6	19.50	62	19.54	19.50	-56	17,193	-0.33%
2018/03/19	15	19.47	53	19.55	19.60	-38	17,095	-0.22%
2018/03/15	0	0.00	87	19.45	19.35	-87	16,415	-0.53%
2018/03/14	5	19.48	0	0.00	19.45	5	16,414	0.03%
2018/03/12	89	19.45	20	19.50	19.50	69	16,407	0.42%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/07	2.3	19.36	0	0.00	19.40	2.3	16,752	0.01%
2018/03/06	6	19.27	200	19.40	19.35	-194	17,009	-1.14%	大賣/鉅額交易
2018/03/05	10	19.30	0	0.00	19.20	10	17,229	0.06%
2018/03/02	2	19.28	0	0.00	19.35	2	17,120	0.01%
2018/03/01	1	19.40	302	19.47	19.40	-301	17,038	-1.77%	大賣/鉅額交易
2018/02/27	3	19.38	0	0.00	19.35	3	16,915	0.02%
2018/02/26	0	0.00	10	19.35	19.50	-10	16,660	-0.06%
2018/02/23	23	19.34	0	0.00	19.30	23	16,730	0.14%
2018/02/22	0	0.00	1	19.25	19.30	-1	17,184	-0.01%
2018/02/21	3	19.23	44.5	19.30	19.30	-41.5	17,463	-0.24%
2018/02/12	36	18.90	0	0.00	18.80	36	17,075	0.21%
2018/02/09	20	18.75	30	18.50	18.70	-10	16,791	-0.06%
2018/02/08	50	18.85	11	18.90	18.90	39	16,543	0.24%
2018/02/07	44	18.88	14	18.84	18.65	30	16,492	0.18%
2018/02/06	144	18.51	6	18.63	18.50	138	16,036	0.86%	大買/鉅額交易
2018/02/05	5	19.08	2	19.00	19.10	3	14,890	0.02%
2018/02/02	5	19.25	0	0.00	19.30	5	14,702	0.03%
2018/02/01	61	19.31	150	19.35	19.30	-89	14,743	-0.60%	大賣/
2018/01/31	5	19.24	3	19.20	19.20	2	14,772	0.01%
2018/01/30	16	19.36	0	0.00	19.30	16	14,652	0.11%
2018/01/29	4	19.45	0	0.00	19.50	4	14,592	0.03%
2018/01/25	510	19.40	0	0.00	19.50	510	14,466	3.53%	大買/鉅額交易
2018/01/24	13	19.37	0	0.00	19.45	13	14,371	0.09%
2018/01/23	3	19.45	1	19.50	19.55	2	14,207	0.01%
2018/01/22	10.6	19.55	2	19.55	19.60	8.6	14,192	0.06%
2018/01/19	0.3	19.55	205	19.55	19.60	-204.7	14,125	-1.45%	大賣/鉅額交易
2018/01/18	26.2	19.54	5	19.50	19.55	21.2	14,103	0.15%
2018/01/17	5	19.40	30	19.40	19.50	-25	14,104	-0.18%
2018/01/16	1	19.45	7	19.45	19.45	-6	13,944	-0.04%
2018/01/15	22	19.45	10	19.45	19.50	12	13,804	0.09%
2018/01/12	133	19.50	0	0.00	19.50	133	13,625	0.98%	大買/鉅額交易
2018/01/11	0	0.00	16	19.51	19.55	-16	13,433	-0.12%
2018/01/10	43	19.50	129	19.48	19.60	-86	13,576	-0.63%	大賣/
2018/01/09	10	19.50	4	19.55	19.60	6	13,486	0.04%
2018/01/08	10	19.45	9	19.57	19.60	1	13,493	0.01%
2018/01/05	5	19.30	75	19.30	19.35	-70	13,108	-0.53%
2018/01/04	10	19.25	0.1	19.25	19.30	9.9	13,178	0.08%
2018/01/03	2	19.20	4	19.19	19.35	-2	13,256	-0.02%